IQ Global Oil Small Cap Equity ETF $21.88

down 0.00


14/4/2014 06:40 PM  |  NYSEARCA : IOIL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOIL historical data

Date Open High Low Close Volume
4/15/201421.8821.8821.8821.880
4/14/201421.8821.8821.8821.88220
4/11/201421.6121.6121.6121.61500
4/10/201421.6421.6421.6421.64269
4/9/201421.4321.7321.4321.73500
4/8/201421.3121.3121.1521.243,200
4/7/201421.1121.1121.1121.110
4/4/201421.6021.6021.6021.600
4/3/201421.6021.6021.6021.60945
4/2/201421.4321.4321.4321.438
4/1/201421.4021.4321.4021.431,021
3/31/201421.3421.3421.3421.344
3/28/201421.3621.3621.3421.34200
3/27/201420.6320.6320.6320.630
3/26/201420.9620.9620.9620.960
3/25/201421.0821.0821.0821.080
3/24/201420.7620.8520.7120.85420
3/21/201421.1621.1621.1621.160
3/20/201421.4021.4021.1621.16358
3/19/201421.2221.2921.0221.074,648
3/18/201421.3821.3821.2121.303,100
3/17/201421.0721.0721.0721.070
3/14/201420.9520.9620.9520.95558
3/13/201420.9920.9920.9920.99200
3/12/201420.9920.9920.9920.990
3/11/201421.3521.3521.3521.35199
3/10/201421.1921.1921.1921.19562
3/7/201421.3521.3521.3521.350
3/6/201421.3521.3521.3521.350
3/5/201421.3621.3621.3621.36100
3/4/201421.0621.0621.0621.06200
3/3/201421.0621.0621.0621.06100
2/28/201421.2321.2321.2321.230
2/27/201421.2321.2321.2321.23100
2/26/201421.2321.2321.2321.23331
2/25/201420.8021.1520.8021.15824
2/24/201420.9620.9620.9620.960
2/21/201420.7220.7220.7220.720
2/20/201420.7220.7220.7220.7214
2/19/201420.7220.7220.7220.721,006
2/18/201420.6820.6820.6820.68493
2/14/201420.3420.3420.3420.340
2/13/201420.3420.3420.3420.340
2/12/201419.7119.7119.7119.71150
2/11/201420.1320.1320.1320.130
2/10/201419.7119.7119.7119.71101
2/7/201419.9119.9119.9119.91100
2/6/201419.6019.6019.5819.58350
2/5/201419.0819.0819.0819.080
2/4/201419.6119.6119.6119.61200
2/3/201418.9318.9318.9318.930
1/31/201419.6119.6119.6119.61500
1/30/201419.7119.7119.7119.71100
1/29/201419.3419.3419.3419.34205
1/28/201419.6219.6219.6219.620
1/27/201419.7419.7419.4319.432,295
1/24/201419.7519.7719.7519.77920
1/23/201420.1420.1420.1420.140
1/22/201420.4120.4120.4120.410
1/21/201420.2520.4120.2520.295,040
1/17/201420.2520.2720.2020.275,110
1/16/201420.2020.2020.1320.20970
1/15/201418.9818.9818.9818.980
1/14/201420.0820.2320.0820.23986
1/13/201420.2320.2320.2320.234
1/10/201420.1120.2320.1120.232,535
1/9/201419.9820.0419.9820.045,567
1/8/201420.3020.3020.3020.30178
1/7/201420.5120.5120.5120.518
1/6/201420.5120.5120.5120.51146
1/3/201420.3720.3720.3720.37707
1/2/201420.6520.6520.5120.542,227
12/31/201320.8220.8220.8220.820
12/30/201320.6920.7720.6920.72831
12/27/201320.6820.6820.6820.68100
12/26/201320.8020.8020.8020.800
12/24/201314.9914.9914.9914.990
12/23/201319.5619.5619.5619.560
12/20/201320.7220.7320.6320.659,650
12/19/201320.4220.4220.4220.420
12/18/201320.1620.1620.1620.1672
12/17/201318.9118.9118.9118.910
12/16/201320.2420.2420.2420.240
12/13/201320.1320.1620.1320.16953
12/12/201320.2920.2920.2920.2981
12/11/201320.4920.4920.2920.293,087
12/10/201320.6220.7320.5220.522,905
12/9/201320.6320.6620.5220.522,709
12/6/201320.7520.7520.7520.751,660
12/5/201319.3319.3319.3319.330
12/4/201320.6220.6220.6220.620
12/3/201320.6520.6520.6520.650
12/2/201320.7220.7220.7220.72100
11/29/201320.8920.8920.8920.890
11/27/201320.8920.8920.8920.89200
11/26/201320.8120.8120.8120.810
11/25/201320.8120.8120.8120.810
11/22/201320.6620.8120.6620.81550
11/21/201320.6620.6620.6620.660
11/20/201320.7120.7120.6620.66662
Trading Center