IQ GLOBAL OIL SMALL CAP EQUITY $20.03

up +0.37


20/5/2013 04:20 PM  |  NYSEARCA : IOIL  |  Industries :
Type:

IOIL historical data

Date Open High Low Close Volume
3/8/2012 18.47 18.63 18.47 18.61 9
3/7/2012 17.75 17.75 17.75 17.75 0
3/6/2012 18.21 18.21 17.69 17.75 16
3/5/2012 18.30 18.30 18.30 18.30 1
3/2/2012 18.94 18.94 18.38 18.64 90
3/1/2012 18.53 18.67 18.52 18.64 38
2/29/2012 18.67 18.67 18.19 18.38 37
2/28/2012 18.80 18.88 18.34 18.50 82
2/27/2012 19.04 19.04 18.63 18.81 101
2/24/2012 19.16 19.26 19.12 19.18 28
2/23/2012 18.86 19.12 18.77 19.12 36
2/22/2012 18.40 18.92 18.40 18.90 28
2/21/2012 18.54 18.76 18.33 18.33 33
2/17/2012 18.54 18.56 18.54 18.56 7
2/16/2012 18.00 18.00 18.00 18.00 1
2/15/2012 18.00 18.00 18.00 18.00 0
2/14/2012 18.15 18.15 18.00 18.00 22
2/13/2012 18.09 18.15 17.90 18.00 6
2/10/2012 18.00 18.00 18.00 18.00 40
2/9/2012 18.22 18.27 18.05 18.05 8
2/8/2012 18.13 18.13 18.13 18.13 1
2/7/2012 17.72 17.82 17.72 17.82 20
2/6/2012 17.52 17.80 17.52 17.80 5
2/3/2012 17.66 17.66 17.49 17.49 3
2/2/2012 17.30 17.32 17.25 17.32 23
2/1/2012 17.01 17.20 17.01 17.20 8
1/31/2012 16.67 16.77 16.67 16.77 4
1/30/2012 16.80 16.80 16.70 16.71 20
1/27/2012 16.37 16.85 16.37 16.77 32
1/26/2012 16.80 16.80 16.70 16.70 20
1/25/2012 16.60 16.95 16.55 16.86 17
1/24/2012 16.45 16.61 16.45 16.61 4
1/23/2012 16.93 16.93 16.68 16.68 2
1/20/2012 16.55 16.68 16.49 16.49 12
1/19/2012 16.82 16.82 16.58 16.60 15
1/18/2012 16.43 16.65 16.43 16.65 22
1/17/2012 15.98 15.98 15.98 15.98 6
1/13/2012 15.91 15.91 15.91 15.91 8
1/12/2012 16.08 16.23 16.08 16.23 58
1/11/2012 16.14 16.18 16.14 16.14 33
1/10/2012 16.21 16.27 16.12 16.14 120
1/9/2012 15.76 16.07 15.76 15.96 199
1/6/2012 15.71 15.71 15.71 15.71 0
1/5/2012 15.71 15.71 15.71 15.71 0
1/4/2012 15.71 15.71 15.71 15.71 0
1/3/2012 15.71 15.71 15.71 15.71 2
12/30/2011 15.46 15.46 15.46 15.46 3
12/29/2011 15.23 15.23 15.23 15.23 5
12/28/2011 15.68 15.68 15.20 15.20 25
12/27/2011 15.55 15.55 15.55 15.55 0
12/23/2011 15.60 15.74 15.55 15.55 69
12/22/2011 15.49 15.70 15.49 15.70 14
12/21/2011 14.92 14.92 14.92 14.92 0
12/20/2011 14.92 14.92 14.92 14.92 0
12/19/2011 15.08 15.08 14.92 14.92 2
12/16/2011 15.05 15.05 15.05 15.05 1
12/15/2011 14.96 14.96 14.76 14.76 6
12/14/2011 14.83 14.88 14.81 14.88 8
12/13/2011 15.32 15.32 15.06 15.06 2
12/12/2011 15.44 15.44 15.44 15.44 0
12/9/2011 15.44 15.44 15.44 15.44 0
12/8/2011 15.74 15.74 15.44 15.44 9
12/7/2011 16.02 16.02 15.92 15.92 4
12/6/2011 16.14 16.14 16.08 16.08 14
12/5/2011 15.99 15.99 15.99 15.99 0
12/2/2011 15.99 15.99 15.99 15.99 0
12/1/2011 16.37 16.37 15.99 15.99 76
11/30/2011 15.39 15.39 15.39 15.39 0
11/29/2011 15.39 15.39 15.39 15.39 6
11/28/2011 15.00 15.05 15.00 15.05 4
11/25/2011 14.63 14.63 14.63 14.63 5
11/23/2011 15.12 15.12 15.12 15.12 0
11/22/2011 15.12 15.12 15.12 15.12 0
11/21/2011 15.12 15.12 15.12 15.12 4
11/18/2011 16.28 16.28 16.28 16.28 0
11/17/2011 16.28 16.28 16.28 16.28 0
11/16/2011 16.28 16.28 16.28 16.28 25
11/15/2011 16.55 16.56 16.55 16.56 24
11/14/2011 16.64 16.64 16.41 16.41 9
11/11/2011 16.83 16.83 16.83 16.83 3
11/10/2011 16.14 16.14 16.14 16.14 3
11/9/2011 16.66 16.66 16.66 16.66 0
11/8/2011 16.66 16.66 16.66 16.66 0
11/7/2011 16.66 16.66 16.66 16.66 0
11/4/2011 16.66 16.66 16.66 16.66 0
11/3/2011 16.47 16.75 16.47 16.66 16
11/2/2011 16.47 16.47 16.46 16.46 25
11/1/2011 15.58 16.05 15.47 16.05 60
10/31/2011 16.77 16.77 16.77 16.77 0
10/28/2011 16.77 16.77 16.77 16.77 0
10/27/2011 16.77 16.77 16.77 16.77 4
10/26/2011 15.86 15.86 15.86 15.86 0
10/25/2011 16.12 16.12 15.86 15.86 10
10/24/2011 16.35 16.35 16.30 16.30 15
10/21/2011 15.53 15.53 15.53 15.53 0
10/20/2011 15.53 15.53 15.53 15.53 1
10/19/2011 15.82 15.82 15.65 15.65 6
10/18/2011 15.52 15.52 15.52 15.52 0
10/17/2011 15.61 15.61 15.52 15.52 5
10/14/2011 14.83 14.83 14.83 14.83 0
Marketplace
Trading Center