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
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
7/27/201214.9914.9914.9914.990
7/26/201214.9914.9914.9914.990
7/25/201214.9914.9914.9914.99200
7/24/201214.8714.8714.8014.801,160
7/23/201215.4415.4415.4415.440
7/20/201215.4415.4415.4415.44471
7/19/201215.6815.6915.5815.581,318
7/18/201215.2815.2815.2815.280
7/17/201215.2815.2815.2815.280
7/16/201215.2815.2815.2815.280
7/13/201215.2815.2815.2815.280
7/12/201215.2815.2815.2815.280
7/11/201215.2815.2815.2815.280
7/10/201215.2815.2815.2815.280
7/9/201215.2815.2815.2815.28260
7/6/201215.4915.4915.4915.490
7/5/201215.4915.4915.4915.49111
7/3/201215.2415.2415.2415.240
7/2/201215.2415.2415.2415.24200
6/29/201215.1415.3115.1315.31945
6/28/201214.4214.4214.4214.420
6/27/201214.4214.4214.4214.420
6/26/201214.3814.4214.3814.421,979
6/25/201214.6914.6914.6914.690
6/22/201214.6914.6914.6914.69300
6/21/201215.0915.0915.0015.016,443
6/20/201215.5115.5115.5115.51200
6/19/201215.3715.3715.3715.37400
6/18/201215.1915.2315.0515.198,156
6/15/201214.8814.8814.8814.880
6/14/201214.8814.8814.8814.880
6/13/201214.8814.8814.8814.881,950
6/12/201214.8814.8814.8814.88200
6/11/201215.2615.2615.2615.260
6/8/201215.2615.2615.2615.26100
6/7/201215.3015.3015.3015.30100
6/6/201215.0215.1515.0015.001,050
6/5/201214.5814.6614.5714.643,690
6/4/201214.4514.5614.3014.302,545
6/1/201214.6314.6314.5114.512,396
5/31/201215.1715.1715.1715.170
5/30/201215.1715.1715.1715.17200
5/29/201215.5415.6315.5415.63410
5/25/201215.4315.6615.2015.517,240
5/24/201215.9015.9015.9015.900
5/23/201215.9015.9015.9015.900
5/22/201215.6715.9015.6715.90600
5/21/201215.2015.7115.2015.715,594
5/18/201215.3715.3715.3715.370
5/17/201215.5515.6415.3715.372,869
5/16/201215.7115.9615.6315.6544,974
5/15/201216.3416.3415.8615.946,107
5/14/201216.7216.7216.7216.720
5/11/201216.7216.7216.7216.720
5/10/201216.7216.7216.7216.72100
5/9/201216.7016.7016.7016.700
5/8/201216.8016.8016.4416.702,100
5/7/201216.8016.8016.8016.80200
5/4/201217.0017.0416.9517.041,180
5/3/201217.5317.5617.5317.562,300
5/2/201217.7317.8717.5517.7741,838
5/1/201217.5017.8517.5017.85543
4/30/201217.5017.6517.4617.5244,361
4/27/201217.4017.4717.3517.35600
4/26/201217.5717.5717.5517.55575
4/25/201217.1617.5317.1617.53975
4/24/201217.1317.1317.1317.130
4/23/201217.1317.1317.1317.131,000
4/20/201217.3617.3617.3617.36400
4/19/201217.3417.3417.3417.340
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
Trading Center