Indexiq ETF Tr Shs IQ Global Oil Small Cap ETF $22.76

down 0.00


27/8/2014 03:58 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
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
5/7/201319.3719.3719.3719.370
5/6/201319.3719.3719.3719.37260
5/3/201319.4119.4319.4119.42349
5/2/201319.0319.2219.0319.22280
5/1/201319.0819.0819.0819.08471
4/30/201319.1119.1119.1119.110
4/29/201319.1119.1119.1119.11250
4/26/201319.0619.0619.0619.060
4/25/201319.0619.0619.0619.060
4/24/201319.0619.0619.0619.06160
4/23/201318.4718.4718.4218.421,301
4/22/201318.3718.3718.3718.37500
4/19/201318.0118.0118.0118.010
4/18/201318.0118.0118.0118.010
4/17/201318.0118.0118.0118.01100
4/16/201319.2419.2419.2419.240
4/15/201319.2419.2419.2419.240
4/12/201319.2419.2419.2419.240
4/11/201319.2019.3019.1719.241,258
4/10/201319.2019.2019.2019.201,025
4/9/201318.8418.8418.8418.84100
4/8/201318.3218.3218.3218.320
4/5/201318.4818.4818.3218.32200
4/4/201318.9218.9218.9218.920
4/3/201318.9218.9218.9218.920
4/2/201318.8918.9218.8918.92417
4/1/201318.7918.7918.7918.79100
3/28/201319.0519.0519.0519.050
3/27/201319.0519.0519.0519.050
3/26/201319.0519.0519.0519.050
3/25/201319.0519.0519.0519.05131
3/22/201318.9418.9418.9418.940
3/21/201318.8918.9418.8618.941,164
3/20/201318.9818.9818.9818.980
3/19/201319.1819.1818.9818.98300
3/18/201319.0619.0619.0619.06500
3/15/201319.1719.1719.1719.170
3/14/201319.1719.1719.1719.17131
3/13/201318.9618.9618.9518.951,700
3/12/201319.1219.1219.1219.120
3/11/201319.1219.1719.1219.12600
3/8/201319.3119.3119.2119.213,600
3/7/201319.3119.3219.3119.32200
3/6/201319.1119.1119.1119.11900
3/5/201319.0319.0319.0219.02500
3/4/201318.2818.2818.2818.280
3/1/201318.2818.2818.2818.280
2/28/201318.2818.2818.2818.280
2/27/201318.2818.2818.2818.280
2/26/201318.2818.2818.2818.280
2/25/201318.2818.2818.2818.280
2/22/201318.2818.2818.2818.280
2/21/201318.2818.2818.2818.28319
2/20/201318.9618.9618.9618.960
2/19/201318.9418.9618.9418.96235
2/15/201318.7718.9418.6218.628,100
2/14/201318.5718.5718.5718.570
2/13/201318.5718.5718.5718.570
2/12/201318.5718.5718.5718.571,400
2/11/201318.8418.8418.8418.840
2/8/201318.7518.8418.7518.84615
2/7/201318.5718.5718.5718.57200
2/6/201318.5818.6018.4618.561,100
2/5/201318.6418.6418.6418.64300
2/4/201318.3318.3318.3318.330
2/1/201318.3318.3318.3318.330
1/31/201318.3218.3318.3218.33800
1/30/201318.3118.3118.3118.31100
1/29/201318.1618.1618.1618.16143
1/28/201317.9918.0817.9318.051,830
1/25/201317.9517.9517.9517.950
Trading Center