IQ GLOBAL OIL SMALL CAP EQUITY $19.92


21/5/2013 02:21 PM  |  NYSEARCA : IOIL  |  Industries :
Type:

IOIL historical data

Date Open High Low Close Volume
5/22/2013 19.92 19.92 19.92 19.92 0
5/21/2013 19.92 19.92 19.92 19.92 2
5/20/2013 20.03 20.03 20.03 20.03 2
5/17/2013 19.52 19.68 19.52 19.66 88
5/16/2013 19.30 19.70 19.30 19.48 249
5/15/2013 19.43 19.46 19.26 19.37 534
5/14/2013 19.47 19.53 19.47 19.52 21
5/13/2013 19.37 19.37 19.37 19.37 0
5/10/2013 19.37 19.37 19.37 19.37 0
5/9/2013 19.37 19.37 19.37 19.37 0
5/8/2013 19.37 19.37 19.37 19.37 0
5/7/2013 19.37 19.37 19.37 19.37 0
5/6/2013 19.37 19.37 19.37 19.37 3
5/3/2013 19.41 19.43 19.41 19.42 4
5/2/2013 19.03 19.22 19.03 19.22 3
5/1/2013 19.08 19.08 19.08 19.08 5
4/30/2013 19.11 19.11 19.11 19.11 0
4/29/2013 19.11 19.11 19.11 19.11 3
4/26/2013 19.06 19.06 19.06 19.06 0
4/25/2013 19.06 19.06 19.06 19.06 0
4/24/2013 19.06 19.06 19.06 19.06 2
4/23/2013 18.47 18.47 18.42 18.42 13
4/22/2013 18.37 18.37 18.37 18.37 5
4/19/2013 18.01 18.01 18.01 18.01 0
4/18/2013 18.01 18.01 18.01 18.01 0
4/17/2013 18.01 18.01 18.01 18.01 1
4/16/2013 19.24 19.24 19.24 19.24 0
4/15/2013 19.24 19.24 19.24 19.24 0
4/12/2013 19.24 19.24 19.24 19.24 0
4/11/2013 19.20 19.30 19.17 19.24 13
4/10/2013 19.20 19.20 19.20 19.20 11
4/9/2013 18.84 18.84 18.84 18.84 1
4/8/2013 18.32 18.32 18.32 18.32 0
4/5/2013 18.48 18.48 18.32 18.32 2
4/4/2013 18.92 18.92 18.92 18.92 0
4/3/2013 18.92 18.92 18.92 18.92 0
4/2/2013 18.89 18.92 18.89 18.92 5
4/1/2013 18.79 18.79 18.79 18.79 1
3/28/2013 19.05 19.05 19.05 19.05 0
3/27/2013 19.05 19.05 19.05 19.05 0
3/26/2013 19.05 19.05 19.05 19.05 0
3/25/2013 19.05 19.05 19.05 19.05 2
3/22/2013 18.94 18.94 18.94 18.94 0
3/21/2013 18.89 18.94 18.86 18.94 12
3/20/2013 18.98 18.98 18.98 18.98 0
3/19/2013 19.18 19.18 18.98 18.98 3
3/18/2013 19.06 19.06 19.06 19.06 5
3/15/2013 19.17 19.17 19.17 19.17 0
3/14/2013 19.17 19.17 19.17 19.17 2
3/13/2013 18.96 18.96 18.95 18.95 17
3/12/2013 19.12 19.12 19.12 19.12 0
3/11/2013 19.12 19.17 19.12 19.12 6
3/8/2013 19.31 19.31 19.21 19.21 36
3/7/2013 19.31 19.32 19.31 19.32 2
3/6/2013 19.11 19.11 19.11 19.11 9
3/5/2013 19.03 19.03 19.02 19.02 5
3/4/2013 18.28 18.28 18.28 18.28 0
3/1/2013 18.28 18.28 18.28 18.28 0
2/28/2013 18.28 18.28 18.28 18.28 0
2/27/2013 18.28 18.28 18.28 18.28 0
2/26/2013 18.28 18.28 18.28 18.28 0
2/25/2013 18.28 18.28 18.28 18.28 0
2/22/2013 18.28 18.28 18.28 18.28 0
2/21/2013 18.28 18.28 18.28 18.28 4
2/20/2013 18.96 18.96 18.96 18.96 0
2/19/2013 18.94 18.96 18.94 18.96 3
2/15/2013 18.77 18.94 18.62 18.62 81
2/14/2013 18.57 18.57 18.57 18.57 0
2/13/2013 18.57 18.57 18.57 18.57 0
2/12/2013 18.57 18.57 18.57 18.57 14
2/11/2013 18.84 18.84 18.84 18.84 0
2/8/2013 18.75 18.84 18.75 18.84 7
2/7/2013 18.57 18.57 18.57 18.57 2
2/6/2013 18.58 18.60 18.46 18.56 11
2/5/2013 18.64 18.64 18.64 18.64 3
2/4/2013 18.33 18.33 18.33 18.33 0
2/1/2013 18.33 18.33 18.33 18.33 0
1/31/2013 18.32 18.33 18.32 18.33 8
1/30/2013 18.31 18.31 18.31 18.31 1
1/29/2013 18.16 18.16 18.16 18.16 2
1/28/2013 17.99 18.08 17.93 18.05 19
1/25/2013 17.95 17.95 17.95 17.95 0
1/24/2013 17.91 17.95 17.87 17.95 19
1/23/2013 17.69 17.69 17.69 17.69 0
1/22/2013 17.69 17.69 17.69 17.69 0
1/18/2013 17.69 17.69 17.69 17.69 6
1/17/2013 17.70 17.70 17.70 17.70 0
1/16/2013 17.47 17.70 17.47 17.70 15
1/15/2013 17.29 17.29 17.29 17.29 0
1/14/2013 17.50 17.50 17.29 17.29 11
1/11/2013 17.53 17.53 17.53 17.53 0
1/10/2013 17.38 17.53 17.38 17.53 5
1/9/2013 17.30 17.30 17.30 17.30 0
1/8/2013 17.15 17.32 17.15 17.30 273
1/7/2013 17.35 17.35 17.35 17.35 1
1/4/2013 17.15 17.15 17.15 17.15 0
1/3/2013 17.41 17.47 17.15 17.15 33
1/2/2013 17.38 17.38 17.36 17.36 8
12/31/2012 16.73 16.75 16.73 16.75 4
12/28/2012 16.67 16.67 16.63 16.63 2
Marketplace
Trading Center