Indexiq ETF Tr Shs IQ Global Oil Small Cap ETF $21.87

down 0.00


11/9/2014 01:38 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
11/21/201320.6620.6620.6620.660
11/20/201320.7120.7120.6620.66662
11/19/201321.1821.1821.1821.180
11/18/201321.1521.1821.1521.18700
11/15/201321.0221.0221.0221.02100
11/14/201320.7320.7320.7320.730
11/13/201320.8520.8520.7320.73300
11/12/201320.8220.8220.6220.632,200
11/11/201320.9020.9020.7920.827,013
11/8/201320.7720.7720.7720.77115
11/7/201320.6320.6320.6320.63128
11/6/201320.8920.8920.8920.890
11/5/201320.9020.9020.8920.89349
11/4/201320.8220.8220.8220.820
11/1/201320.6420.8220.6420.82200
10/31/201321.0021.0021.0021.00500
10/30/201321.1321.1321.0121.01574
10/29/201321.1521.3021.1521.303,205
10/28/201321.2721.3321.2221.256,311
10/25/201321.2721.3821.2721.311,335
10/24/201321.1621.4221.1621.4216,883
10/23/201321.3621.3721.2521.35600
10/22/201321.7221.7721.6521.773,696
10/21/201321.9921.9921.7521.751,800
10/18/201321.8121.8521.7321.7726,750
10/17/201321.3921.4621.3521.4557,018
10/16/201321.4121.4121.2021.2061,000
10/15/201321.1921.2621.1121.1152,091
10/14/201321.1121.2921.0621.292,100
10/11/201321.1721.1721.0621.0712,268
10/10/201320.9420.9420.9420.94200
10/9/201320.8220.8220.6020.60462
10/8/201320.9820.9820.9820.980
10/7/201320.9820.9820.9820.980
10/4/201320.9921.0020.9820.983,260
10/3/201320.6820.6820.6420.64590
10/2/201320.7520.7520.7520.750
10/1/201320.7220.7520.7220.75574
9/30/201320.4920.5820.4820.571,359
9/27/201320.5920.6220.5920.62200
9/26/201320.6320.6320.6320.630
9/25/201320.6820.6820.6320.63900
9/24/201320.7220.7220.7220.720
9/23/201320.7220.7220.7220.720
9/20/201320.7220.7220.7220.720
9/19/201320.8720.8720.7220.72900
9/18/201321.2821.2821.2821.28300
9/17/201320.3020.4520.3020.3515,640
9/16/201320.5120.5120.5120.510
9/13/201320.3120.5120.1920.517,600
9/12/201320.4820.4820.2320.2728,000
9/11/201320.4020.4820.3320.4624,500
9/10/201320.4820.4820.4820.48800
9/9/201319.9719.9719.9719.970
9/6/201319.9719.9719.9519.971,000
9/5/201319.7019.7019.5719.67300
9/4/201319.5419.7819.5419.70641
9/3/201319.2119.5619.2019.388,700
8/30/201319.2419.2418.9718.977,600
8/29/201319.4619.4619.4619.46808
8/28/201319.3219.3219.1719.24300
8/27/201319.1819.1919.1719.171,000
8/26/201319.1719.1719.1719.170
8/23/201319.1719.1719.1719.170
8/22/201319.0119.6218.8019.1740,300
8/21/201319.0019.0019.0019.000
8/20/201319.0019.0019.0019.00500
8/19/201319.0019.0219.0019.02200
8/16/201319.1219.1219.1219.120
8/15/201319.2019.2019.1219.121,125
8/14/201319.1919.1919.1919.190
8/13/201319.1919.1919.1919.19100
8/12/201319.0019.0119.0019.00750
8/9/201319.4319.4319.4319.430
8/8/201319.4319.4319.4319.430
8/7/201319.4319.4319.4319.430
8/6/201319.4319.4319.4319.430
8/5/201319.4519.4519.4319.43300
8/2/201319.3719.3719.3719.370
8/1/201319.1319.3719.1319.371,597
7/31/201319.0519.0519.0519.050
7/30/201319.0519.0519.0519.050
7/29/201319.0519.0519.0519.050
7/26/201319.1619.1619.0519.051,150
7/25/201319.0319.0319.0319.03200
7/24/201319.0019.0319.0019.03900
7/23/201319.2519.2519.2519.25200
7/22/201319.1119.1119.0619.091,300
7/19/201318.8418.8418.8418.840
7/18/201318.8418.8418.8418.840
7/17/201318.8418.8418.8418.84150
7/16/201318.6618.7618.6218.76600
7/15/201319.0019.0019.0019.000
7/12/201319.0019.0019.0019.00250
7/11/201319.1519.1519.1119.11200
7/10/201318.6218.9418.6218.62860
7/9/201318.7518.8018.7218.771,900
7/8/201318.8018.8318.6418.64700
7/5/201318.4518.5018.4518.45500
7/3/201318.4218.4218.4218.420
Trading Center