IQ Global Oil Small Cap Equity ETF $21.88

down 0.00


14/4/2014 06:40 PM  |  NYSEARCA : IOIL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IOIL historical data

Date Open High Low Close Volume
4/18/201217.3417.3417.3417.340
4/17/201217.4517.4517.3417.34500
4/16/201217.3617.3617.3617.360
4/13/201217.3417.3617.3417.36447
4/12/201217.2717.8017.2717.7622,200
4/11/201217.1017.4217.1017.1534,437
4/10/201217.2517.2516.7916.825,300
4/9/201217.2517.4517.2517.439,614
4/5/201217.5017.7317.4917.4930,700
4/4/201217.8017.8017.7117.71800
4/3/201218.3218.3218.0918.1893,504
4/2/201218.2918.2918.2818.293,234
3/30/201218.1318.1318.1318.134,057
3/29/201217.6417.6417.6217.621,435
3/28/201218.1618.1618.1618.16100
3/27/201218.7518.7518.2618.301,800
3/26/201218.3518.5018.3518.371,111
3/23/201218.1918.1918.1318.13300
3/22/201217.8717.9417.8717.94500
3/21/201218.3118.4818.2518.482,927
3/20/201218.7618.7618.7618.760
3/19/201218.7618.7618.7618.760
3/16/201218.7918.7918.7418.763,800
3/15/201218.4618.6518.4618.531,537
3/14/201218.5818.5818.5518.552,241
3/13/201218.5318.8818.5318.889,100
3/12/201218.6518.7118.6518.655,939
3/9/201218.6618.9718.6618.97118,764
3/8/201218.4718.6318.4718.61814
3/7/201217.7517.7517.7517.750
3/6/201218.2118.2117.6917.751,600
3/5/201218.3018.3018.3018.30100
3/2/201218.9418.9418.3818.648,924
3/1/201218.5318.6718.5218.643,790
2/29/201218.6718.6718.1918.383,701
2/28/201218.8018.8818.3418.508,202
2/27/201219.0419.0418.6318.8110,063
2/24/201219.1619.2619.1219.182,795
2/23/201218.8619.1218.7719.123,573
2/22/201218.4018.9218.4018.902,720
2/21/201218.5418.7618.3318.333,250
2/17/201218.5418.5618.5418.56700
2/16/201218.0018.0018.0018.00100
2/15/201218.0018.0018.0018.000
2/14/201218.1518.1518.0018.002,200
2/13/201218.0918.1517.9018.00600
2/10/201218.0018.0018.0018.004,000
2/9/201218.2218.2718.0518.05800
2/8/201218.1318.1318.1318.13100
2/7/201217.7217.8217.7217.821,998
2/6/201217.5217.8017.5217.80414
2/3/201217.6617.6617.4917.49300
2/2/201217.3017.3217.2517.322,300
2/1/201217.0117.2017.0117.20800
1/31/201216.6716.7716.6716.77400
1/30/201216.8016.8016.7016.712,000
1/27/201216.3716.8516.3716.773,200
1/26/201216.8016.8016.7016.702,000
1/25/201216.6016.9516.5516.861,650
1/24/201216.4516.6116.4516.61400
1/23/201216.9316.9316.6816.68200
1/20/201216.5516.6816.4916.491,200
1/19/201216.8216.8216.5816.601,470
1/18/201216.4316.6516.4316.652,150
1/17/201215.9815.9815.9815.98600
1/13/201215.9115.9115.9115.91800
1/12/201216.0816.2316.0816.235,794
1/11/201216.1416.1816.1416.143,250
1/10/201216.2116.2716.1216.1411,979
1/9/201215.7616.0715.7615.9619,874
1/6/201215.7115.7115.7115.710
1/5/201215.7115.7115.7115.710
1/4/201215.7115.7115.7115.710
1/3/201215.7115.7115.7115.71165
12/30/201115.4615.4615.4615.46274
12/29/201115.2315.2315.2315.23500
12/28/201115.6815.6815.2015.202,500
12/27/201115.5515.5515.5515.550
12/23/201115.6015.7415.5515.556,895
12/22/201115.4915.7015.4915.701,360
12/21/201114.9214.9214.9214.920
12/20/201114.9214.9214.9214.920
12/19/201115.0815.0814.9214.92200
12/16/201115.0515.0515.0515.05100
12/15/201114.9614.9614.7614.76600
12/14/201114.8314.8814.8114.88800
12/13/201115.3215.3215.0615.06200
12/12/201115.4415.4415.4415.440
12/9/201115.4415.4415.4415.440
12/8/201115.7415.7415.4415.44867
12/7/201116.0216.0215.9215.92400
12/6/201116.1416.1416.0816.081,350
12/5/201115.9915.9915.9915.990
12/2/201115.9915.9915.9915.990
12/1/201116.3716.3715.9915.997,549
11/30/201115.3915.3915.3915.390
11/29/201115.3915.3915.3915.39600
11/28/201115.0015.0515.0015.05380
11/25/201114.6314.6314.6314.63500
11/23/201115.1215.1215.1215.120
Trading Center