IQ GLOBAL OIL SMALL CAP EQUITY $19.92


21/5/2013 02:21 PM  |  NYSEARCA : IOIL  |  Industries :
Type:

IOIL historical data

Date Open High Low Close Volume
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
7/31/2012 15.67 15.67 15.67 15.67 0
7/30/2012 15.56 15.67 15.56 15.67 9
7/27/2012 14.99 14.99 14.99 14.99 0
7/26/2012 14.99 14.99 14.99 14.99 0
7/25/2012 14.99 14.99 14.99 14.99 2
7/24/2012 14.87 14.87 14.80 14.80 12
7/23/2012 15.44 15.44 15.44 15.44 0
7/20/2012 15.44 15.44 15.44 15.44 5
7/19/2012 15.68 15.69 15.58 15.58 14
7/18/2012 15.28 15.28 15.28 15.28 0
7/17/2012 15.28 15.28 15.28 15.28 0
7/16/2012 15.28 15.28 15.28 15.28 0
7/13/2012 15.28 15.28 15.28 15.28 0
7/12/2012 15.28 15.28 15.28 15.28 0
7/11/2012 15.28 15.28 15.28 15.28 0
7/10/2012 15.28 15.28 15.28 15.28 0
7/9/2012 15.28 15.28 15.28 15.28 3
7/6/2012 15.49 15.49 15.49 15.49 0
7/5/2012 15.49 15.49 15.49 15.49 2
7/3/2012 15.24 15.24 15.24 15.24 0
7/2/2012 15.24 15.24 15.24 15.24 2
6/29/2012 15.14 15.31 15.13 15.31 10
6/28/2012 14.42 14.42 14.42 14.42 0
6/27/2012 14.42 14.42 14.42 14.42 0
6/26/2012 14.38 14.42 14.38 14.42 20
6/25/2012 14.69 14.69 14.69 14.69 0
6/22/2012 14.69 14.69 14.69 14.69 3
6/21/2012 15.09 15.09 15.00 15.01 65
6/20/2012 15.51 15.51 15.51 15.51 2
6/19/2012 15.37 15.37 15.37 15.37 4
6/18/2012 15.19 15.23 15.05 15.19 82
6/15/2012 14.88 14.88 14.88 14.88 0
6/14/2012 14.88 14.88 14.88 14.88 0
6/13/2012 14.88 14.88 14.88 14.88 20
6/12/2012 14.88 14.88 14.88 14.88 2
6/11/2012 15.26 15.26 15.26 15.26 0
6/8/2012 15.26 15.26 15.26 15.26 1
6/7/2012 15.30 15.30 15.30 15.30 1
6/6/2012 15.02 15.15 15.00 15.00 11
6/5/2012 14.58 14.66 14.57 14.64 37
6/4/2012 14.45 14.56 14.30 14.30 26
6/1/2012 14.63 14.63 14.51 14.51 24
5/31/2012 15.17 15.17 15.17 15.17 0
5/30/2012 15.17 15.17 15.17 15.17 2
5/29/2012 15.54 15.63 15.54 15.63 5
5/25/2012 15.43 15.66 15.20 15.51 73
5/24/2012 15.90 15.90 15.90 15.90 0
5/23/2012 15.90 15.90 15.90 15.90 0
5/22/2012 15.67 15.90 15.67 15.90 6
5/21/2012 15.20 15.71 15.20 15.71 56
5/18/2012 15.37 15.37 15.37 15.37 0
5/17/2012 15.55 15.64 15.37 15.37 29
5/16/2012 15.71 15.96 15.63 15.65 450
5/15/2012 16.34 16.34 15.86 15.94 62
5/14/2012 16.72 16.72 16.72 16.72 0
5/11/2012 16.72 16.72 16.72 16.72 0
5/10/2012 16.72 16.72 16.72 16.72 1
5/9/2012 16.70 16.70 16.70 16.70 0
5/8/2012 16.80 16.80 16.44 16.70 21
5/7/2012 16.80 16.80 16.80 16.80 2
5/4/2012 17.00 17.04 16.95 17.04 12
5/3/2012 17.53 17.56 17.53 17.56 23
5/2/2012 17.73 17.87 17.55 17.77 420
5/1/2012 17.50 17.85 17.50 17.85 6
4/30/2012 17.50 17.65 17.46 17.52 440
4/27/2012 17.40 17.47 17.35 17.35 6
4/26/2012 17.57 17.57 17.55 17.55 6
4/25/2012 17.16 17.53 17.16 17.53 10
4/24/2012 17.13 17.13 17.13 17.13 0
4/23/2012 17.13 17.13 17.13 17.13 10
4/20/2012 17.36 17.36 17.36 17.36 4
4/19/2012 17.34 17.34 17.34 17.34 0
4/18/2012 17.34 17.34 17.34 17.34 0
4/17/2012 17.45 17.45 17.34 17.34 5
4/16/2012 17.36 17.36 17.36 17.36 0
4/13/2012 17.34 17.36 17.34 17.36 5
4/12/2012 17.27 17.80 17.27 17.76 222
4/11/2012 17.10 17.42 17.10 17.15 345
4/10/2012 17.25 17.25 16.79 16.82 53
4/9/2012 17.25 17.45 17.25 17.43 97
4/5/2012 17.50 17.73 17.49 17.49 307
4/4/2012 17.80 17.80 17.71 17.71 8
4/3/2012 18.32 18.32 18.09 18.18 936
4/2/2012 18.29 18.29 18.28 18.29 33
3/30/2012 18.13 18.13 18.13 18.13 41
3/29/2012 17.64 17.64 17.62 17.62 15
3/28/2012 18.16 18.16 18.16 18.16 1
3/27/2012 18.75 18.75 18.26 18.30 18
3/26/2012 18.35 18.50 18.35 18.37 12
3/23/2012 18.19 18.19 18.13 18.13 3
3/22/2012 17.87 17.94 17.87 17.94 5
3/21/2012 18.31 18.48 18.25 18.48 30
3/20/2012 18.76 18.76 18.76 18.76 0
3/19/2012 18.76 18.76 18.76 18.76 0
3/16/2012 18.79 18.79 18.74 18.76 38
3/15/2012 18.46 18.65 18.46 18.53 16
Marketplace
Trading Center