Indexiq ETF Tr Shs IQ Global Oil Small Cap ETF $22.76

down 0.00


27/8/2014 03:58 PM  |  NYSEARCA : IOIL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOIL historical data

Date Open High Low Close Volume
8/29/201422.6522.6522.6522.650
8/28/201422.7622.7622.7622.760
8/27/201422.7622.7622.7622.76100
8/26/201423.0823.0822.8122.891,100
8/25/201422.5922.7522.5922.751,165
8/22/201422.3522.3822.3522.373,260
8/21/201422.4922.4922.4522.473,360
8/20/201422.5122.5122.5122.510
8/19/201422.3322.5122.3322.511,610
8/18/201422.1422.1422.1422.14362
8/15/201422.0522.1522.0522.151,865
8/14/201421.8921.8921.8921.89328
8/13/201421.9021.9021.9021.90441
8/12/201422.0022.0022.0022.00125
8/11/201422.2022.2022.2022.20250
8/8/201421.9921.9921.9921.99100
8/7/201421.7621.7621.7621.760
8/6/201421.7621.7621.7621.76108
8/5/201421.7821.7821.7821.78315
8/4/201421.9421.9421.9421.941,100
8/1/201421.9821.9821.9821.98100
7/31/201422.0022.0021.8222.00594
7/30/201422.4522.4522.4522.45500
7/29/201422.5422.5822.5422.58800
7/28/201422.7422.7422.6522.65300
7/25/201422.8022.8022.7522.75315
7/24/201422.8222.8222.8222.82200
7/23/201422.8422.8422.8422.84301
7/22/201422.7722.7722.7722.77210
7/21/201422.8722.8822.8722.885,400
7/18/201422.9522.9522.9522.95200
7/17/201422.8322.8322.8322.83500
7/16/201422.8422.8422.8422.84900
7/15/201423.1123.1123.1123.110
7/14/201423.1323.1323.0623.117,020
7/11/201422.9822.9822.9822.980
7/10/201422.8322.9822.8322.98510
7/9/201423.0623.0623.0623.060
7/8/201423.0623.0623.0623.061,000
7/7/201423.3023.3323.3023.331,615
7/3/201423.4823.4823.4423.44600
7/2/201423.5523.5523.5423.54300
7/1/201423.4123.4123.4123.410
6/30/201423.4223.4223.4123.412,180
6/27/201423.4123.4123.4123.41300
6/26/201423.3023.3023.3023.30100
6/25/201423.3723.3723.3723.37820
6/24/201423.7923.7923.4223.422,147
6/20/201423.7823.7823.7823.780
6/19/201423.9623.9623.7323.78811
6/18/201423.5223.5223.5223.520
6/17/201423.4723.5323.4523.522,700
6/16/201423.7323.7323.3423.34940
6/13/201423.0823.0823.0823.080
6/12/201422.9523.0822.9523.08342
6/11/201422.9822.9822.9822.980
6/10/201422.9822.9822.9822.98200
6/9/201423.1623.1622.9922.99515
6/6/201422.9422.9422.9422.940
6/5/201422.9422.9422.9422.94385
6/4/201422.7522.7522.7522.75200
6/3/201422.4322.7022.4322.701,288
6/2/201422.2722.2722.2722.270
5/30/201422.6022.6022.6022.600
5/29/201422.2722.2722.2722.270
5/28/201422.1822.2922.1822.271,564
5/27/201422.2522.3622.2222.333,043
5/23/201422.3322.3922.3022.30690
5/22/201422.2622.3922.2622.39510
5/21/201421.6921.6921.6921.690
5/20/201421.6921.6921.6921.69165
5/19/201421.7621.7621.7621.760
5/16/201421.7621.7621.7621.76250
5/15/201422.2722.2722.2722.270
5/13/201422.0622.0622.0622.060
5/12/201422.0922.0922.0922.09100
5/8/201421.9821.9821.9821.981,300
5/7/201422.7022.7022.7022.70100
5/6/201422.8522.8922.8522.89662
5/5/201422.8022.8522.8022.854,406
5/2/201422.7022.9222.7022.92995
5/1/201422.7822.7822.7322.73310
4/30/201422.7422.7422.6322.631,119
4/29/201422.4322.4322.4322.430
4/28/201422.1822.1822.1822.18300
4/25/201422.5922.5922.1922.197,300
4/24/201422.5622.5622.5622.560
4/23/201422.6222.6322.5722.572,500
4/22/201422.5522.5522.5522.55155
4/21/201422.5322.5322.4422.44800
4/17/201422.3722.3722.3722.370
4/16/201421.8821.8821.8821.8850
4/15/201421.8821.8821.8821.8826
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
4/4/201421.3821.3821.3821.380
Trading Center