$11.98 +0.35 (%) Indexiq ETF Tr Shs IQ Global Oil Small Cap ETF -

Apr. 28, 2016 | 10:07 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOIL historical data

Date Open High Low Close Volume
4/27/201611.8011.8011.6311.631,124
4/26/201611.3911.3911.3911.39194
4/25/201611.5811.5811.2811.281,205
4/22/201611.3511.4911.3511.482,186
4/21/201611.4011.4011.1911.192,316
4/20/201611.1511.3211.1511.32433
4/19/201611.0911.0911.0911.09529
4/18/201610.5210.5210.4510.45807
4/15/201610.5410.5810.5010.581,285
4/14/201610.8910.8910.6610.66750
4/13/201610.9310.9910.8710.871,975
4/12/201610.3710.8110.3510.812,408
4/11/20169.839.839.839.830
4/8/20169.839.839.839.830
4/7/20169.839.839.839.83565
4/6/20169.699.869.699.86250
4/5/20169.969.969.969.960
4/4/201610.0110.019.959.96851
4/1/20169.869.869.869.86405
3/31/20169.979.979.979.970
3/30/20169.979.979.979.97134
3/29/20169.869.869.869.860
3/28/20169.869.869.869.860
3/24/20169.869.869.869.86447
3/23/201610.4210.429.869.871,738
3/22/201610.1710.4210.1710.421,184
3/21/201610.5210.5210.3810.38805
3/18/201610.5010.5010.5010.500
3/17/201610.5110.5110.5010.50300
3/16/20169.809.809.809.800
3/15/20169.809.809.809.801,680
3/14/201610.1610.1610.1610.160
3/11/201610.0810.1610.0210.1613,296
3/10/201610.0110.0110.0110.010
3/9/20169.9010.119.8510.014,777
3/8/201610.3510.359.929.92517
3/7/201610.2710.3110.2510.25744
3/4/20169.739.739.739.731,204
3/3/20169.439.589.439.58655
3/2/20168.608.608.608.600
3/1/20168.608.608.608.600
2/29/20168.628.628.608.60295
2/26/20168.608.608.558.551,486
2/25/20168.488.488.268.26359
2/24/20167.998.127.998.121,829
2/23/20168.668.668.318.31519
2/22/20168.668.668.648.64282
2/19/20168.298.298.298.29373
2/18/20168.558.558.558.55604
2/17/20168.608.608.608.60277
2/16/20168.488.578.228.226,206
2/12/20168.278.278.128.12605
2/11/20167.817.817.817.81602
2/10/20168.168.168.168.16125
2/9/20168.488.488.488.48254
2/8/20168.828.828.598.592,931
2/5/20168.958.958.958.950
2/4/20168.978.978.948.95701
2/3/20168.608.608.608.600
2/2/20168.828.828.608.60860
2/1/20169.199.198.808.894,504
1/29/20169.009.109.009.10246
1/28/20168.948.948.818.811,153
1/27/20168.628.798.548.792,324
1/26/20168.488.528.368.521,470
1/25/20168.748.748.748.74461
1/22/20168.678.708.678.70874
1/21/20167.807.807.807.800
1/20/20167.667.807.517.807,096
1/19/20168.328.328.258.251,570
1/15/20168.298.308.298.30787
1/14/20168.508.508.508.50100
1/13/20168.588.588.488.48646
1/12/20169.039.039.039.03485
1/11/20169.309.308.788.862,206
1/8/20169.419.419.409.40216
1/7/20169.719.719.719.710
1/6/20169.759.799.719.71603
1/5/201610.0710.079.889.931,458
1/4/201610.0010.149.9510.07937
12/31/20159.879.979.859.966,700
12/30/201510.0010.0010.0010.00100
12/29/201510.5510.5510.5510.550
12/28/201510.5510.5510.5510.55100
12/24/201510.7510.7510.7510.75499
12/23/201510.3510.5710.3510.571,951
12/22/20159.9010.129.9010.103,848
12/21/20159.819.869.809.844,786
12/18/201510.0410.049.969.96500
12/17/201510.3010.3010.3010.300
12/16/201510.3010.3010.2910.30500
12/15/201510.3410.3410.3410.34100
12/14/201510.1310.1310.0410.041,405
12/11/201510.4210.4210.3610.361,058
12/10/201510.4210.4210.4210.420
12/9/201510.4210.4210.4210.420
12/8/201510.4210.4210.4210.42425
12/7/201510.8110.8110.6710.712,054
12/4/201511.4511.4611.4211.421,250
12/3/201511.8611.8611.6511.65509
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center