Indexiq ETF Tr Shs IQ Global Oil Small Cap ETF $22.77

down -0.11


22/7/2014 10:00 AM  |  NYSEARCA : IOIL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOIL historical data

Date Open High Low Close Volume
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
7/2/201318.4218.4218.4218.42500
7/1/201318.4818.6418.4818.533,350
6/28/201318.3818.3818.3518.35200
6/27/201318.2818.2818.2818.280
6/26/201318.5318.5318.2818.28600
6/25/201318.3518.4018.3518.40600
6/24/201318.1118.1118.1118.11950
6/21/201318.7618.7618.3218.423,001
6/20/201319.4419.4419.4419.440
6/19/201319.2619.4419.2519.44700
6/18/201319.2619.3219.1819.184,140
6/17/201319.0619.1319.0119.061,290
6/14/201318.9018.9018.7518.7516,400
6/13/201318.6518.7718.6518.752,600
6/12/201318.8619.0018.6518.6726,300
6/11/201318.7218.9018.6218.7333,100
6/10/201318.9819.1218.9719.037,900
6/7/201318.9519.2018.9519.0226,100
6/6/201318.7118.7118.7118.710
6/5/201318.9619.0618.7118.713,935
6/4/201319.0519.2118.9318.935,086
6/3/201319.1419.1419.1419.140
5/31/201319.3219.3219.1419.14300
5/30/201319.3019.3019.3019.300
5/29/201319.3819.4119.3019.301,550
5/28/201319.4419.4419.3419.341,350
5/24/201319.9219.9219.9219.920
5/23/201319.9219.9219.9219.920
5/22/201319.9219.9219.9219.920
5/21/201319.9219.9219.9219.92200
5/20/201320.0320.0320.0320.03170
5/17/201319.5219.6819.5219.668,800
5/16/201319.3019.7019.3019.4824,803
5/15/201319.4319.4619.2619.3753,335
5/14/201319.4719.5319.4719.522,100
5/13/201319.3719.3719.3719.370
5/10/201319.3719.3719.3719.370
5/9/201319.3719.3719.3719.370
5/8/201319.3719.3719.3719.370
Trading Center