Historical Stock Prices

(ETF)
IOIL 
$15.1363
*  
0.0537
0.35%
Get IOIL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IOIL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 15.25 15.25 15.1363 15.1363 904
07/01/2015 15.42 15.42 15.09 15.19 3,954
06/30/2015 16.0592 16.0592 16.0592 16.0592 00
06/29/2015 16.0592 16.0592 16.0592 16.0592 00
06/26/2015 16.0592 16.0592 16.0592 16.0592 00
06/25/2015 15.961 16.0592 15.94 16.0592 2,413
06/24/2015 15.878 15.878 15.878 15.878 00
06/23/2015 15.878 15.878 15.878 15.878 00
06/22/2015 15.878 15.878 15.878 15.878 00
06/19/2015 15.878 15.878 15.878 15.878 183
06/18/2015 16.18 16.18 16.18 16.18 00
06/17/2015 16.18 16.18 16.18 16.18 450
06/16/2015 16.05 16.05 16.05 16.05 634
06/15/2015 15.8801 15.8801 15.8801 15.8801 199
06/12/2015 16.2 16.2 16.083 16.083 1,180
06/11/2015 16.2399 16.2399 16.2399 16.2399 300
06/10/2015 16.3 16.3 16.244 16.244 583
06/09/2015 16.1 16.1 16.1 16.1 00
06/08/2015 16.19 16.19 16.1 16.1 455
06/05/2015 15.96 16.14 15.96 16.14 1,000
06/04/2015 16.0699 16.07 15.8701 15.8701 4,000
06/03/2015 16.26 16.26 16.26 16.26 100
06/02/2015 16.2 16.3 16.2 16.3 1,895
06/01/2015 16.13 16.14 16.0952 16.0952 2,030
05/29/2015 16.01 16.204 16.01 16.204 1,290
05/28/2015 16.23 16.2301 16.12 16.12 1,745
05/27/2015 16.227 16.396 16.227 16.396 2,478
05/26/2015 16.271 16.3135 16.2701 16.2701 1,135
05/22/2015 16.8 16.8 16.8 16.8 00
05/21/2015 16.92 16.92 16.8 16.8 1,283
05/20/2015 16.36 16.45 16.36 16.45 315
05/19/2015 16.72 16.72 16.39 16.42 3,356
05/18/2015 16.64 16.64 16.64 16.64 110
05/15/2015 16.75 16.91 16.75 16.91 852
05/14/2015 17.15 17.15 16.9 16.9 2,236
05/13/2015 17 17.1399 17 17.1399 387
05/12/2015 17 17.0999 16.968 16.968 1,214
05/11/2015 17.03 17.03 16.91 16.91 1,112
05/08/2015 17.07 17.16 17.07 17.1025 1,320
05/07/2015 17.1 17.1 16.7999 16.84 2,062
05/06/2015 17.299 17.3 17.204 17.27 1,600
05/05/2015 17.18 17.18 17.18 17.18 185
05/04/2015 17.4899 17.4899 17.4699 17.4699 1,325
05/01/2015 17.224 17.434 17.224 17.434 2,523
04/30/2015 17.4561 17.4561 17.417 17.417 640
04/29/2015 17.058 17.058 17.058 17.058 700
04/28/2015 17.07 17.07 17.07 17.07 00
04/27/2015 17.07 17.07 17.07 17.07 00
04/24/2015 17.07 17.07 17.07 17.07 108
04/23/2015 17.2299 17.2299 17.228 17.2299 1,056
04/22/2015 16.98 16.98 16.98 16.98 00
04/21/2015 17.21 17.21 16.92 16.98 4,586
04/20/2015 17.5099 17.5099 17.236 17.236 4,161
04/17/2015 17.32 17.3264 17.16 17.16 1,217
04/16/2015 17.289 17.48 17.289 17.45 586
04/15/2015 17.25 17.2995 17.2 17.2 1,650
04/14/2015 16.44 16.7899 16.44 16.7499 1,192
04/13/2015 16.38 16.458 16.299 16.299 903
04/10/2015 16.42 16.43 16.3592 16.43 3,180
04/09/2015 16.12 16.42 16.12 16.42 2,459
04/08/2015 16.61 16.61 16.1867 16.3 5,080
04/07/2015 16.47 16.47 16.25 16.265 3,830
04/06/2015 15.95 16.1548 15.93 16.1401 7,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?