Indexiq ETF Tr Shs IQ Global Oil Small Cap ETF $22.45

down -0.13


30/7/2014 04:00 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
12/20/201217.2717.2717.2717.270
12/19/201217.2717.2717.2717.27118
12/18/201217.0017.0017.0017.00100
12/17/201216.7916.7916.7916.790
12/14/201216.7916.7916.7916.79200
12/13/201216.8216.8216.8216.820
12/12/201216.8716.9216.8216.822,400
12/11/201216.6416.6416.6416.640
12/10/201216.6416.6416.6416.640
12/7/201216.6416.6416.6416.640
12/6/201216.6416.6416.6416.640
12/5/201216.6416.6416.6416.64100
12/4/201216.5616.5616.5616.56200
12/3/201216.4516.4516.4516.450
11/30/201216.4516.4516.4516.450
11/29/201216.4516.4516.4516.450
11/28/201216.4516.4516.4516.450
11/27/201216.4516.4516.4516.45115
11/26/201216.6916.6916.6916.690
11/23/201216.6216.6916.5216.693,100
11/21/201216.2316.2316.2316.230
11/20/201216.2316.2316.2316.230
11/19/201216.0016.2616.0016.231,500
11/16/201215.6515.6515.6515.65300
11/15/201216.0316.0316.0316.030
11/14/201216.0916.0915.9416.0325,000
11/13/201216.2516.2516.1116.1420,300
11/12/201216.1116.1516.0816.15500
11/9/201216.1916.2016.1916.20200
11/8/201216.4516.4516.4516.450
11/7/201216.7016.7016.4516.451,000
11/6/201216.5616.5616.5616.560
11/5/201216.4716.5616.3416.562,114
11/2/201216.4816.4816.4816.480
11/1/201216.3916.5816.3916.482,915
10/31/201216.2816.2816.2816.280
10/26/201216.2816.2816.2816.280
10/25/201216.4016.4416.2816.283,284
10/24/201216.3816.4016.3016.302,532
10/23/201216.2016.2216.2016.222,600
10/22/201216.6816.6816.6816.680
10/19/201216.7616.7616.6816.68300
10/18/201216.8916.8916.8916.890
10/17/201216.8216.8916.8216.891,496
10/16/201216.6416.6416.6416.640
10/15/201216.7416.7416.5116.64813
10/12/201216.7616.7616.7616.760
10/11/201216.5416.7616.5416.76600
10/10/201216.7116.7116.4316.491,652
10/9/201216.9016.9016.9016.900
10/8/201216.9016.9016.9016.900
10/5/201216.9916.9916.8816.901,683
10/4/201216.9016.9215.9516.92482
10/3/201217.1117.1116.4816.48295,000
10/2/201217.2517.2517.2517.25300
10/1/201217.2517.2517.2517.250
9/28/201217.1417.2517.1417.251,300
9/27/201217.3917.4017.3717.378,485
9/26/201217.2117.2116.8917.011,030
9/25/201217.4517.4717.3117.31624
9/24/201217.5817.5817.5317.531,700
9/21/201217.7517.8317.5917.6470,600
9/20/201217.5217.6217.4917.596,412
9/19/201217.5617.6417.4217.5338,096
9/18/201217.8317.8317.6917.691,032
9/17/201218.0118.0117.9517.95340
9/14/201217.7218.1817.7218.0034,199
9/13/201217.2817.7217.2817.72500
9/12/201217.3617.4417.2917.441,000
9/11/201217.2817.2817.2817.28200
9/10/201217.2517.3517.2117.352,000
9/7/201217.2017.3017.2017.238,600
9/6/201216.9417.1516.7616.7654,150
9/5/201216.6516.7116.6116.614,496
9/4/201216.7416.7416.7416.740
8/31/201216.7116.8016.5916.74115,840
8/30/201216.4216.4216.4216.42200
8/29/201216.7216.7316.6616.662,800
8/28/201216.6816.8016.6816.801,340
8/27/201216.7616.7916.7616.79400
8/24/201216.6816.8016.6816.722,500
8/23/201216.7916.8216.7716.781,300
8/22/201216.7616.8116.7616.782,400
8/21/201216.7416.7416.7416.740
8/20/201216.7316.9316.7316.743,120
8/17/201216.7816.7816.7816.780
8/16/201216.7816.8816.6916.784,400
8/15/201216.6016.6516.5916.631,100
8/14/201216.5916.6416.5616.5813,790
8/13/201216.4816.4816.4816.480
8/10/201216.4816.4816.4816.48144
8/9/201216.4416.6116.4416.61250
8/8/201216.4716.4916.4716.491,357
8/7/201215.8515.8515.8515.850
8/6/201215.8515.8515.8515.850
8/3/201215.7515.8715.7515.85804
8/2/201215.4115.6615.1815.28202,853
8/1/201215.5015.5015.5015.50100
7/31/201215.6715.6715.6715.670
7/30/201215.5615.6715.5615.67900
Trading Center