Indexiq ETF Tr Shs IQ Global Oil Small Cap ETF $22.65

down -0.10


28/7/2014 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
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
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
Trading Center