Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ Real Return ETF (NY: CPI )

25.60 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.58 22.58 22.47 22.48 2,357 -0.09(-0.39%)
Aug 30, 2010 22.52 22.56 22.46 22.56 3,161 +0.02(+0.08%)
Aug 27, 2010 22.55 22.57 22.46 22.55 4,364 -0.04(-0.16%)
Aug 26, 2010 22.56 22.58 22.46 22.58 2,694 +0.01(+0.04%)
Aug 25, 2010 22.58 22.58 22.47 22.57 2,245 +0.12(+0.52%)
Aug 24, 2010 22.56 22.56 22.46 22.46 1,122 -0.05(-0.23%)
Aug 23, 2010 22.52 22.54 22.45 22.51 3,457 -0.02(-0.08%)
Aug 20, 2010 22.54 22.54 22.45 22.53 3,367 +0.08(+0.35%)
Aug 19, 2010 22.64 22.64 22.45 22.45 6,823 -0.07(-0.29%)
Aug 18, 2010 22.50 22.52 22.40 22.52 3,367 +0.09(+0.42%)
Aug 17, 2010 22.51 22.51 22.40 22.42 1,122 +0.02(+0.08%)
Aug 16, 2010 22.40 22.40 22.40 22.40 2,132 -0.02(-0.07%)
Aug 13, 2010 22.42 22.43 22.34 22.42 3,530 +0.06(+0.27%)
Aug 12, 2010 22.36 22.36 22.33 22.36 3,023 +0.04(+0.16%)
Aug 11, 2010 22.35 22.35 22.32 22.32 1,796 +0.00(+0.00%)
Aug 10, 2010 22.35 22.35 22.32 22.32 2,020 +0.00(+0.00%)
Aug 09, 2010 22.35 22.35 22.32 22.32 1,122 -0.08(-0.36%)
Aug 06, 2010 22.40 22.40 22.33 22.40 3,165 +0.09(+0.40%)
Aug 05, 2010 22.39 22.39 22.32 22.32 4,939 -0.09(-0.40%)
Aug 04, 2010 22.29 22.41 22.28 22.40 13,633 +0.13(+0.60%)
Aug 03, 2010 22.29 22.29 22.00 22.27 26,151 -0.01(-0.06%)
Aug 02, 2010 22.32 22.32 22.27 22.28 2,110 +0.02(+0.10%)
Jul 30, 2010 22.26 22.31 22.26 22.26 673 -0.10(-0.44%)
Jul 29, 2010 22.34 22.36 22.23 22.36 1,640 +0.10(+0.43%)
Jul 28, 2010 22.33 22.34 22.23 22.26 1,571 -0.09(-0.39%)
Jul 27, 2010 22.58 22.58 22.26 22.35 16,705 -0.04(-0.16%)
Jul 26, 2010 22.39 22.40 22.36 22.39 673 +0.03(+0.12%)
Jul 23, 2010 22.33 22.41 22.33 22.36 1,459 -0.06(-0.28%)
Jul 22, 2010 22.43 22.43 22.33 22.42 3,143 +0.02(+0.08%)
Jul 21, 2010 22.42 22.42 22.33 22.40 3,143 -0.03(-0.12%)
Jul 20, 2010 22.42 22.56 22.33 22.43 6,168 +0.02(+0.08%)
Jul 19, 2010 22.27 22.41 22.27 22.41 2,602 -0.02(-0.08%)
Jul 16, 2010 22.43 22.43 22.31 22.43 2,694 +0.00(+0.00%)
Jul 15, 2010 22.14 22.44 22.14 22.43 6,892 -0.02(-0.08%)
Jul 14, 2010 22.44 22.46 22.34 22.45 1,122 +0.11(+0.48%)
Jul 13, 2010 22.44 22.44 22.33 22.34 1,347 -0.09(-0.40%)
Jul 12, 2010 22.32 22.43 22.27 22.43 5,320 -0.16(-0.69%)
Jul 09, 2010 22.59 22.62 22.05 22.59 36,258 +0.31(+1.38%)
Jul 08, 2010 22.47 22.49 22.18 22.28 158,279 -0.27(-1.19%)
Jul 07, 2010 22.43 22.63 22.33 22.55 4,826 +0.14(+0.64%)
Jul 06, 2010 21.72 22.55 21.72 22.40 7,524 +0.08(+0.36%)
Jul 02, 2010 22.32 22.44 22.32 22.32 449 -0.07(-0.32%)
Jul 01, 2010 22.43 22.43 22.38 22.40 19,517 -0.00(-0.00%)
Jun 30, 2010 22.46 22.46 22.40 22.40 336 -0.04(-0.16%)
Jun 29, 2010 21.75 22.48 21.75 22.43 17,638 -0.04(-0.20%)
Jun 25, 2010 22.48 22.48 22.41 22.48 673 +0.01(+0.04%)
Jun 24, 2010 22.46 22.47 22.39 22.47 1,908 +0.02(+0.08%)
Jun 23, 2010 22.45 22.45 22.45 22.45 168 +0.06(+0.28%)
Jun 22, 2010 22.47 22.47 22.39 22.39 1,122 +0.01(+0.04%)
Jun 21, 2010 22.40 22.40 22.26 22.38 1,178 -0.04(-0.20%)
Jun 18, 2010 22.42 22.47 22.42 22.42 1,122 -0.04(-0.20%)
Jun 17, 2010 22.47 22.47 22.47 22.47 942 +0.03(+0.12%)
Jun 16, 2010 22.44 22.44 22.37 22.44 4,265 +0.00(+0.00%)
Jun 15, 2010 22.43 22.44 22.36 22.44 2,020 +0.09(+0.40%)
Jun 14, 2010 22.43 22.43 22.35 22.35 2,831 -0.01(-0.04%)
Jun 11, 2010 22.43 22.43 22.36 22.36 1,796 +0.00(+0.00%)
Jun 10, 2010 22.41 22.41 22.34 22.36 2,525 +0.06(+0.28%)
Jun 09, 2010 22.44 22.45 22.18 22.30 7,857 -0.14(-0.62%)
Jun 08, 2010 22.46 22.46 22.40 22.44 2,020 -0.06(-0.29%)
Jun 07, 2010 22.50 22.50 22.50 22.50 136 +0.08(+0.36%)
Jun 04, 2010 22.42 22.42 22.33 22.42 3,129 +0.10(+0.44%)
Jun 03, 2010 22.19 22.34 22.19 22.32 1,463 -0.03(-0.12%)
Jun 02, 2010 22.51 22.51 22.35 22.35 258 -0.09(-0.40%)
Jun 01, 2010 22.35 22.44 22.35 22.44 3,367 +0.09(+0.40%)
May 28, 2010 22.35 22.40 22.33 22.35 976 +0.01(+0.04%)
May 27, 2010 22.41 22.42 22.34 22.34 1,347 -0.01(-0.04%)
May 26, 2010 22.63 22.63 22.35 22.35 2,581 +0.00(+0.02%)
May 25, 2010 22.47 22.47 22.32 22.35 4,602 +0.02(+0.10%)
May 24, 2010 22.18 22.40 22.18 22.32 2,581 +0.02(+0.08%)
May 21, 2010 22.89 22.89 22.31 22.31 2,543 +0.02(+0.08%)
May 20, 2010 22.18 22.35 22.18 22.29 101,131 +0.01(+0.04%)
May 19, 2010 22.27 22.35 22.27 22.28 19,006 -0.04(-0.16%)
May 18, 2010 22.27 22.32 22.27 22.32 449 +0.04(+0.20%)
May 17, 2010 22.97 22.97 22.27 22.27 1,203 +0.06(+0.28%)
May 14, 2010 22.21 22.32 22.21 22.21 2,718 -0.04(-0.16%)
May 13, 2010 22.24 22.24 22.24 22.24 112 -0.04(-0.19%)
May 11, 2010 22.29 22.29 22.29 22.29 0 +0.05(+0.23%)
May 10, 2010 22.31 22.31 22.24 22.24 1,526 -0.05(-0.24%)
May 07, 2010 22.41 22.41 22.24 22.29 7,382 -0.08(-0.37%)
May 06, 2010 22.23 22.37 22.23 22.37 2,357 +0.15(+0.69%)
May 05, 2010 22.29 22.29 22.22 22.22 898 +0.00(+0.00%)
May 04, 2010 22.29 22.29 22.21 22.22 1,234 +0.00(+0.00%)
May 03, 2010 22.28 22.29 22.22 22.22 1,122 +0.00(+0.00%)
Apr 30, 2010 22.30 22.30 22.22 22.22 898 -0.06(-0.28%)
Apr 29, 2010 22.24 22.28 22.24 22.28 561 +0.05(+0.23%)
Apr 28, 2010 22.22 22.27 22.22 22.23 1,010 -0.01(-0.03%)
Apr 27, 2010 22.23 22.30 22.23 22.24 1,257 -0.04(-0.19%)
Apr 26, 2010 22.27 22.29 22.18 22.28 3,056 -0.02(-0.09%)
Apr 23, 2010 22.29 22.30 22.23 22.30 3,053 +0.03(+0.12%)
Apr 22, 2010 22.30 22.32 22.24 22.27 4,148 -0.04(-0.16%)
Apr 21, 2010 22.30 22.32 22.24 22.31 2,819 +0.07(+0.32%)
Apr 20, 2010 22.31 22.31 22.24 22.24 1,571 -0.02(-0.08%)
Apr 19, 2010 22.32 22.32 22.18 22.25 6,237 -0.08(-0.36%)
Apr 16, 2010 22.33 22.33 22.28 22.33 2,030 +0.05(+0.24%)
Apr 15, 2010 22.29 22.32 22.28 22.28 3,648 +0.00(+0.00%)
Apr 14, 2010 22.31 22.32 22.28 22.28 1,526 -0.03(-0.12%)
Apr 13, 2010 22.25 22.32 22.25 22.31 4,041 -0.02(-0.08%)
Apr 12, 2010 22.25 22.32 22.25 22.32 48,614 +0.08(+0.36%)
Apr 09, 2010 22.31 22.31 22.24 22.24 1,571 +0.01(+0.04%)
Apr 08, 2010 22.25 22.31 22.24 22.24 1,908 -0.01(-0.04%)
Apr 07, 2010 22.30 22.32 22.24 22.24 1,347 -0.14(-0.64%)
Apr 06, 2010 22.34 22.39 22.26 22.39 58,004 +0.17(+0.77%)
Apr 05, 2010 22.26 22.28 22.22 22.22 2,357 -0.02(-0.08%)
Apr 01, 2010 22.24 22.24 22.24 22.24 1,683 -0.01(-0.06%)
Mar 31, 2010 22.18 22.30 22.18 22.25 1,066 +0.02(+0.10%)
Mar 30, 2010 22.27 22.29 22.22 22.23 1,675 -0.08(-0.36%)
Mar 29, 2010 22.31 22.31 22.24 22.31 2,637 -0.00(-0.01%)
Mar 26, 2010 22.31 22.45 22.18 22.31 6,522 +0.04(+0.17%)
Mar 25, 2010 22.27 22.27 22.20 22.27 2,048 -0.03(-0.12%)
Mar 24, 2010 22.31 22.31 22.24 22.30 1,122 +0.01(+0.04%)
Mar 23, 2010 22.37 22.37 22.29 22.29 1,211 -0.01(-0.04%)
Mar 22, 2010 22.37 22.37 22.30 22.30 1,908 -0.00(-0.01%)
Mar 19, 2010 22.05 22.34 22.05 22.30 5,163 -0.02(-0.11%)
Mar 18, 2010 22.38 22.38 22.32 22.32 1,002 -0.05(-0.24%)
Mar 17, 2010 22.40 22.40 22.31 22.38 2,469 +0.01(+0.04%)
Mar 16, 2010 22.35 22.38 22.32 22.37 4,209 +0.16(+0.72%)
Mar 15, 2010 22.25 22.25 22.12 22.21 1,032 -0.04(-0.20%)
Mar 12, 2010 22.32 22.32 22.25 22.25 898 +0.00(+0.00%)
Mar 11, 2010 22.25 22.32 22.25 22.25 785 -0.06(-0.29%)
Mar 10, 2010 22.27 22.32 22.27 22.32 1,497 +0.05(+0.21%)
Mar 09, 2010 22.23 22.33 22.13 22.27 4,285 -0.06(-0.28%)
Mar 08, 2010 22.30 22.33 22.30 22.33 1,234 -0.08(-0.37%)
Mar 05, 2010 22.37 22.44 22.37 22.42 3,190 +0.06(+0.28%)
Mar 04, 2010 22.32 22.35 22.32 22.35 438 +0.03(+0.13%)
Mar 03, 2010 22.32 22.39 22.32 22.32 1,571 -0.09(-0.40%)
Mar 02, 2010 22.38 22.41 22.38 22.41 475 +0.00(+0.00%)
Mar 01, 2010 22.27 22.41 22.27 22.41 22,124 +0.12(+0.52%)
Feb 25, 2010 22.30 22.30 22.30 22.30 449 -0.05(-0.24%)
Feb 24, 2010 22.36 22.36 22.27 22.35 3,477 +0.12(+0.52%)
Feb 23, 2010 22.31 22.31 22.24 22.24 995 -0.21(-0.94%)
Feb 22, 2010 22.31 22.45 22.27 22.45 34,996 +0.14(+0.63%)
Feb 19, 2010 38.30 22.31 22.23 22.31 808 +0.02(+0.08%)
Feb 18, 2010 22.18 22.29 22.18 22.29 576 -0.02(-0.08%)
Feb 17, 2010 22.25 22.31 22.25 22.31 358 +0.02(+0.07%)
Feb 16, 2010 22.43 22.43 22.29 22.29 2,709 +0.01(+0.05%)
Feb 12, 2010 22.25 22.28 22.28 22.28 898 -0.01(-0.05%)
Feb 11, 2010 22.21 22.30 22.21 22.29 3,833 +0.02(+0.09%)
Feb 10, 2010 22.21 22.27 22.18 22.27 8,082 +0.03(+0.12%)
Feb 09, 2010 22.33 22.33 22.24 22.24 2,278 +0.03(+0.12%)
Feb 08, 2010 22.27 22.29 22.22 22.22 3,194 -0.06(-0.26%)
Feb 05, 2010 22.28 22.38 22.21 22.27 6,088 +0.06(+0.26%)
Feb 04, 2010 22.27 22.29 22.22 22.22 3,381 -0.12(-0.52%)
Feb 03, 2010 22.36 22.36 22.33 22.33 1,906 -0.04(-0.16%)
Feb 02, 2010 22.33 22.37 22.30 22.37 1,834 +0.05(+0.22%)
Feb 01, 2010 22.57 22.57 22.32 22.32 20,803 +0.00(+0.02%)
Jan 29, 2010 22.38 22.38 22.24 22.32 1,646 +0.01(+0.04%)
Jan 28, 2010 22.27 22.31 21.98 22.31 8,219 -0.01(-0.04%)
Jan 27, 2010 22.36 22.50 22.27 22.32 2,698 +0.00(+0.00%)
Jan 26, 2010 22.32 22.35 22.30 22.32 2,553 +0.01(+0.04%)
Jan 25, 2010 22.27 22.36 22.27 22.31 3,363 +0.01(+0.04%)
Jan 22, 2010 22.31 22.38 22.27 22.30 1,459 -0.07(-0.32%)
Jan 21, 2010 22.36 22.39 22.35 22.37 7,216 -0.01(-0.04%)
Jan 20, 2010 22.40 22.40 22.36 22.38 8,695 -0.04(-0.20%)
Jan 19, 2010 22.40 22.42 22.40 22.42 6,170 +0.15(+0.68%)
Jan 15, 2010 22.42 22.27 22.27 22.27 1,908 -0.12(-0.54%)
Jan 14, 2010 22.32 22.53 22.32 22.39 8,544 +0.00(+0.02%)
Jan 13, 2010 22.40 22.40 22.39 22.39 16,336 -0.02(-0.08%)
Jan 12, 2010 22.80 22.80 22.36 22.40 16,666 +0.04(+0.16%)
Jan 11, 2010 22.40 22.41 22.37 22.37 3,592 +0.05(+0.24%)
Jan 08, 2010 22.39 22.39 22.32 22.32 1,122 -0.06(-0.25%)
Jan 07, 2010 22.39 22.52 22.37 22.37 6,791 -0.02(-0.10%)
Jan 06, 2010 22.40 22.45 22.40 22.40 2,347 +0.02(+0.08%)
Jan 05, 2010 22.40 22.54 22.32 22.38 10,511 +0.02(+0.08%)
Jan 04, 2010 22.39 22.52 22.36 22.36 1,796 +0.01(+0.04%)
Dec 31, 2009 22.76 22.35 22.35 22.35 1,234 +0.04(+0.16%)
Dec 30, 2009 22.34 22.36 22.28 22.32 678 -0.01(-0.04%)
Dec 29, 2009 22.76 22.76 21.84 22.32 5,573 +0.23(+1.05%)
Dec 28, 2009 22.35 22.35 22.09 22.09 6,629 -0.27(-1.20%)
Dec 23, 2009 22.36 22.36 22.36 22.36 0 +0.53(+2.45%)
Dec 22, 2009 22.34 22.34 21.83 21.83 1,010 -0.53(-2.35%)
Dec 21, 2009 22.40 22.40 22.35 22.35 6,056 -0.05(-0.21%)
Dec 18, 2009 22.40 22.40 22.39 22.40 735 -0.03(-0.11%)
Dec 17, 2009 22.42 22.42 22.42 22.42 134,705 -0.01(-0.04%)
Dec 16, 2009 22.35 22.43 22.35 22.43 1,792 +0.03(+0.16%)
Dec 15, 2009 22.39 22.41 22.39 22.40 6,426 -0.02(-0.08%)
Dec 14, 2009 22.18 22.41 22.18 22.41 1,375 +0.23(+1.04%)
Dec 11, 2009 22.14 22.36 22.14 22.18 2,155 -0.22(-0.99%)
Dec 10, 2009 22.43 22.49 22.40 22.40 12,570 -0.04(-0.20%)
Dec 09, 2009 22.49 22.62 22.45 22.45 2,285 -0.01(-0.02%)
Dec 08, 2009 22.41 22.48 22.34 22.45 5,219 -0.04(-0.17%)
Dec 07, 2009 22.48 22.49 22.41 22.49 1,975 +0.02(+0.08%)
Dec 04, 2009 22.43 22.48 22.43 22.48 5,733 -0.11(-0.49%)
Dec 03, 2009 23.01 23.01 22.55 22.59 7,958 -0.04(-0.18%)
Dec 02, 2009 22.54 22.63 22.54 22.63 3,592 +0.04(+0.20%)
Dec 01, 2009 88649 22.62 22.54 22.58 7,856 -0.01(-0.05%)
Nov 30, 2009 22.66 22.66 22.58 22.59 3,345 -0.01(-0.03%)
Nov 27, 2009 22.60 22.72 22.60 22.60 1,122 -0.01(-0.06%)
Nov 25, 2009 22.61 22.61 22.58 22.61 561 +0.04(+0.17%)
Nov 24, 2009 22.57 22.57 22.57 22.57 112 +0.01(+0.06%)
Nov 23, 2009 22.28 22.56 22.28 22.56 3,271 +0.06(+0.26%)
Nov 20, 2009 22.45 22.50 21.89 22.50 6,336 +0.04(+0.20%)
Nov 19, 2009 177275 22.54 22.45 22.46 4,446 -0.06(-0.28%)
Nov 18, 2009 22.54 22.54 22.51 22.52 3,111 +0.02(+0.08%)
Nov 17, 2009 22.51 22.51 22.50 22.50 1,380 -0.01(-0.04%)
Nov 16, 2009 22.51 22.52 22.45 22.51 15,707 +0.06(+0.28%)
Nov 13, 2009 22.46 22.46 22.40 22.45 14,704 -0.01(-0.04%)
Nov 12, 2009 22.51 22.51 22.44 22.46 110,458 +0.04(+0.20%)
Nov 10, 2009 22.41 22.41 22.41 22.41 0 +0.01(+0.04%)
Nov 09, 2009 22.40 22.44 22.28 22.40 4,266 +0.01(+0.04%)
Nov 06, 2009 22.40 22.41 22.37 22.40 2,694 +0.00(+0.00%)
Nov 05, 2009 22.42 22.42 21.22 22.40 18,462 -0.03(-0.13%)
Nov 04, 2009 22.42 22.44 22.42 22.42 2,690 +0.04(+0.17%)
Nov 03, 2009 22.47 22.47 22.18 22.39 7,075 -0.15(-0.67%)
Nov 02, 2009 23.16 23.16 22.36 22.54 8,920 +0.17(+0.76%)
Oct 30, 2009 22.37 22.39 22.37 22.37 1,796 +0.10(+0.44%)
Oct 29, 2009 22.36 22.36 22.27 22.27 3,479 -0.11(-0.48%)
Oct 28, 2009 22.38 22.38 22.38 22.38 2,862 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.