IQ GLOBAL OIL SMALL CAP EQUITY $20.03
+0.37
20/5/2013 04:20 PM
|
NYSEARCA
:
IOIL
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/24/2012
|
17.27
|
17.27
|
17.27
|
17.27
|
0
|
|
12/21/2012
|
17.27
|
17.27
|
17.27
|
17.27
|
0
|
|
12/20/2012
|
17.27
|
17.27
|
17.27
|
17.27
|
0
|
|
12/19/2012
|
17.27
|
17.27
|
17.27
|
17.27
|
2
|
|
12/18/2012
|
17.00
|
17.00
|
17.00
|
17.00
|
1
|
|
12/17/2012
|
16.79
|
16.79
|
16.79
|
16.79
|
0
|
|
12/14/2012
|
16.79
|
16.79
|
16.79
|
16.79
|
2
|
|
12/13/2012
|
16.82
|
16.82
|
16.82
|
16.82
|
0
|
|
12/12/2012
|
16.87
|
16.92
|
16.82
|
16.82
|
24
|
|
12/11/2012
|
16.64
|
16.64
|
16.64
|
16.64
|
0
|
|
12/10/2012
|
16.64
|
16.64
|
16.64
|
16.64
|
0
|
|
12/7/2012
|
16.64
|
16.64
|
16.64
|
16.64
|
0
|
|
12/6/2012
|
16.64
|
16.64
|
16.64
|
16.64
|
0
|
|
12/5/2012
|
16.64
|
16.64
|
16.64
|
16.64
|
1
|
|
12/4/2012
|
16.56
|
16.56
|
16.56
|
16.56
|
2
|
|
12/3/2012
|
16.45
|
16.45
|
16.45
|
16.45
|
0
|
|
11/30/2012
|
16.45
|
16.45
|
16.45
|
16.45
|
0
|
|
11/29/2012
|
16.45
|
16.45
|
16.45
|
16.45
|
0
|
|
11/28/2012
|
16.45
|
16.45
|
16.45
|
16.45
|
0
|
|
11/27/2012
|
16.45
|
16.45
|
16.45
|
16.45
|
2
|
|
11/26/2012
|
16.69
|
16.69
|
16.69
|
16.69
|
0
|
|
11/23/2012
|
16.62
|
16.69
|
16.52
|
16.69
|
31
|
|
11/21/2012
|
16.23
|
16.23
|
16.23
|
16.23
|
0
|
|
11/20/2012
|
16.23
|
16.23
|
16.23
|
16.23
|
0
|
|
11/19/2012
|
16.00
|
16.26
|
16.00
|
16.23
|
15
|
|
11/16/2012
|
15.65
|
15.65
|
15.65
|
15.65
|
3
|
|
11/15/2012
|
16.03
|
16.03
|
16.03
|
16.03
|
0
|
|
11/14/2012
|
16.09
|
16.09
|
15.94
|
16.03
|
250
|
|
11/13/2012
|
16.25
|
16.25
|
16.11
|
16.14
|
203
|
|
11/12/2012
|
16.11
|
16.15
|
16.08
|
16.15
|
5
|
|
11/9/2012
|
16.19
|
16.20
|
16.19
|
16.20
|
2
|
|
11/8/2012
|
16.45
|
16.45
|
16.45
|
16.45
|
0
|
|
11/7/2012
|
16.70
|
16.70
|
16.45
|
16.45
|
10
|
|
11/6/2012
|
16.56
|
16.56
|
16.56
|
16.56
|
0
|
|
11/5/2012
|
16.47
|
16.56
|
16.34
|
16.56
|
22
|
|
11/2/2012
|
16.48
|
16.48
|
16.48
|
16.48
|
0
|
|
11/1/2012
|
16.39
|
16.58
|
16.39
|
16.48
|
30
|
|
10/31/2012
|
16.28
|
16.28
|
16.28
|
16.28
|
0
|
|
10/26/2012
|
16.28
|
16.28
|
16.28
|
16.28
|
0
|
|
10/25/2012
|
16.40
|
16.44
|
16.28
|
16.28
|
33
|
|
10/24/2012
|
16.38
|
16.40
|
16.30
|
16.30
|
26
|
|
10/23/2012
|
16.20
|
16.22
|
16.20
|
16.22
|
26
|
|
10/22/2012
|
16.68
|
16.68
|
16.68
|
16.68
|
0
|
|
10/19/2012
|
16.76
|
16.76
|
16.68
|
16.68
|
3
|
|
10/18/2012
|
16.89
|
16.89
|
16.89
|
16.89
|
0
|
|
10/17/2012
|
16.82
|
16.89
|
16.82
|
16.89
|
15
|
|
10/16/2012
|
16.64
|
16.64
|
16.64
|
16.64
|
0
|
|
10/15/2012
|
16.74
|
16.74
|
16.51
|
16.64
|
9
|
|
10/12/2012
|
16.76
|
16.76
|
16.76
|
16.76
|
0
|
|
10/11/2012
|
16.54
|
16.76
|
16.54
|
16.76
|
6
|
|
10/10/2012
|
16.71
|
16.71
|
16.43
|
16.49
|
17
|
|
10/9/2012
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
10/8/2012
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
10/5/2012
|
16.99
|
16.99
|
16.88
|
16.90
|
17
|
|
10/4/2012
|
16.90
|
16.92
|
15.95
|
16.92
|
5
|
|
10/3/2012
|
17.11
|
17.11
|
16.48
|
16.48
|
2950
|
|
10/2/2012
|
17.25
|
17.25
|
17.25
|
17.25
|
3
|
|
10/1/2012
|
17.25
|
17.25
|
17.25
|
17.25
|
0
|
|
9/28/2012
|
17.14
|
17.25
|
17.14
|
17.25
|
13
|
|
9/27/2012
|
17.39
|
17.40
|
17.37
|
17.37
|
85
|
|
9/26/2012
|
17.21
|
17.21
|
16.89
|
17.01
|
11
|
|
9/25/2012
|
17.45
|
17.47
|
17.31
|
17.31
|
7
|
|
9/24/2012
|
17.58
|
17.58
|
17.53
|
17.53
|
17
|
|
9/21/2012
|
17.75
|
17.83
|
17.59
|
17.64
|
706
|
|
9/20/2012
|
17.52
|
17.62
|
17.49
|
17.59
|
65
|
|
9/19/2012
|
17.56
|
17.64
|
17.42
|
17.53
|
381
|
|
9/18/2012
|
17.83
|
17.83
|
17.69
|
17.69
|
11
|
|
9/17/2012
|
18.01
|
18.01
|
17.95
|
17.95
|
4
|
|
9/14/2012
|
17.72
|
18.18
|
17.72
|
18.00
|
342
|
|
9/13/2012
|
17.28
|
17.72
|
17.28
|
17.72
|
5
|
|
9/12/2012
|
17.36
|
17.44
|
17.29
|
17.44
|
10
|
|
9/11/2012
|
17.28
|
17.28
|
17.28
|
17.28
|
2
|
|
9/10/2012
|
17.25
|
17.35
|
17.21
|
17.35
|
20
|
|
9/7/2012
|
17.20
|
17.30
|
17.20
|
17.23
|
86
|
|
9/6/2012
|
16.94
|
17.15
|
16.76
|
16.76
|
542
|
|
9/5/2012
|
16.65
|
16.71
|
16.61
|
16.61
|
45
|
|
9/4/2012
|
16.74
|
16.74
|
16.74
|
16.74
|
0
|
|
8/31/2012
|
16.71
|
16.80
|
16.59
|
16.74
|
1159
|
|
8/30/2012
|
16.42
|
16.42
|
16.42
|
16.42
|
2
|
|
8/29/2012
|
16.72
|
16.73
|
16.66
|
16.66
|
28
|
|
8/28/2012
|
16.68
|
16.80
|
16.68
|
16.80
|
14
|
|
8/27/2012
|
16.76
|
16.79
|
16.76
|
16.79
|
4
|
|
8/24/2012
|
16.68
|
16.80
|
16.68
|
16.72
|
25
|
|
8/23/2012
|
16.79
|
16.82
|
16.77
|
16.78
|
13
|
|
8/22/2012
|
16.76
|
16.81
|
16.76
|
16.78
|
24
|
|
8/21/2012
|
16.74
|
16.74
|
16.74
|
16.74
|
0
|
|
8/20/2012
|
16.73
|
16.93
|
16.73
|
16.74
|
32
|
|
8/17/2012
|
16.78
|
16.78
|
16.78
|
16.78
|
0
|
|
8/16/2012
|
16.78
|
16.88
|
16.69
|
16.78
|
44
|
|
8/15/2012
|
16.60
|
16.65
|
16.59
|
16.63
|
11
|
|
8/14/2012
|
16.59
|
16.64
|
16.56
|
16.58
|
138
|
|
8/13/2012
|
16.48
|
16.48
|
16.48
|
16.48
|
0
|
|
8/10/2012
|
16.48
|
16.48
|
16.48
|
16.48
|
2
|
|
8/9/2012
|
16.44
|
16.61
|
16.44
|
16.61
|
3
|
|
8/8/2012
|
16.47
|
16.49
|
16.47
|
16.49
|
14
|
|
8/7/2012
|
15.85
|
15.85
|
15.85
|
15.85
|
0
|
|
8/6/2012
|
15.85
|
15.85
|
15.85
|
15.85
|
0
|
|
8/3/2012
|
15.75
|
15.87
|
15.75
|
15.85
|
9
|
|
8/2/2012
|
15.41
|
15.66
|
15.18
|
15.28
|
2029
|
|
8/1/2012
|
15.50
|
15.50
|
15.50
|
15.50
|
1
|
