Indexiq ETF Tr Shs IQ Global Resources ETF $29.21

down -0.20


22/8/2014 03:49 PM  |  NYSEARCA : GRES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
8/22/201429.4829.4829.2129.217,387
8/21/201429.3429.4129.3129.4110,212
8/20/201429.2729.3329.2729.294,546
8/19/201429.3729.4229.3529.399,336
8/18/201428.9729.2328.9729.203,321
8/15/201429.0229.2128.9629.118,825
8/14/201428.9129.2028.9129.108,678
8/13/201429.0429.0929.0129.071,738
8/12/201428.9729.0028.9429.005,248
8/11/201429.0329.0828.9429.026,551
8/8/201428.6228.7928.5628.791,711
8/7/201428.8828.8828.5828.7420,166
8/6/201428.7328.8128.7128.8135,372
8/5/201428.7928.8428.5928.705,390
8/4/201428.9229.0828.8029.082,513
8/1/201428.9228.9228.7528.922,228
7/31/201428.9929.1128.8928.8933,031
7/30/201429.4529.4529.2629.4315,181
7/29/201429.6829.7629.6029.6423,428
7/28/201429.6429.7629.6329.755,950
7/25/201429.6929.7529.5829.7578,289
7/24/201429.6429.7129.6229.709,357
7/23/201429.6629.7029.6329.6518,183
7/22/201429.7029.7029.6529.651,591
7/21/201429.5229.5829.4829.534,764
7/18/201429.5929.7429.5829.696,859
7/17/201429.6229.6229.4629.529,620
7/16/201429.7629.8229.7629.797,855
7/15/201429.7929.7929.4929.6111,311
7/14/201429.6729.8129.6729.7518,715
7/11/201429.6329.7629.5229.6613,196
7/10/201429.6729.6929.4829.683,682
7/9/201429.7629.8229.6429.825,525
7/8/201429.8129.8129.6629.716,962
7/7/201430.0430.0429.8129.9316,337
7/3/201430.0030.0930.0030.053,821
7/2/201429.9730.0429.9630.0210,524
7/1/201430.0330.0929.9029.908,754
6/30/201429.5829.9529.5829.959,277
6/27/201429.7929.8429.7829.783,064
6/26/201429.9629.9629.6829.871,869
6/25/201429.7229.8329.6829.834,967
6/24/201430.0730.0729.7929.794,463
6/20/201430.0830.1029.9330.102,352
6/19/201429.7230.0129.7229.973,035
6/18/201429.8129.8929.6229.788,853
6/17/201429.7229.7829.6529.767,285
6/16/201429.7529.8229.7429.7712,677
6/13/201429.8429.8429.6829.761,389
6/12/201429.8329.8329.6629.663,234
6/11/201429.8829.8829.6829.7417,934
6/10/201429.8529.9129.7729.887,382
6/9/201430.0330.0629.9029.957,464
6/6/201429.8929.9229.7929.917,268
6/5/201429.6729.8629.6729.862,492
6/4/201429.4129.7029.2629.578,126
6/3/201429.7029.7729.6229.6910,817
6/2/201429.6729.7129.5729.712,928
5/30/201429.5829.6429.5029.648,297
5/29/201429.5229.7129.5229.701,372
5/28/201429.5229.5829.4529.549,464
5/27/201429.5229.6329.5129.595,186
5/23/201429.5429.5829.4429.552,661
5/22/201429.5229.5229.4629.463,343
5/21/201429.3129.4729.3129.356,648
5/20/201429.4729.4829.3429.423,613
5/19/201429.5429.5829.4929.494,339
5/16/201429.4429.5229.3129.353,553
5/15/201429.3929.4729.3029.4721,117
5/13/201429.6129.7129.6029.6710,484
5/12/201429.4429.6329.4429.541,564
5/8/201429.5629.5629.3629.4117,527
5/7/201429.2929.5129.2929.513,376
5/6/201429.3729.4129.3129.314,071
5/5/201429.4429.4429.2929.437,305
5/2/201429.2129.4429.2129.443,901
5/1/201429.2429.2529.1229.215,148
4/30/201429.1329.3829.1229.285,441
4/29/201429.2529.3529.1529.332,865
4/28/201429.2429.2429.0529.118,865
4/25/201429.1529.3229.1529.275,713
4/24/201429.2929.3329.2129.266,318
4/23/201429.2729.4329.2429.3313,657
4/22/201429.1129.1829.0429.184,667
4/21/201429.2029.2028.9428.995,854
4/17/201429.2229.2229.0929.199,485
4/16/201429.0529.1529.0529.108,837
4/15/201428.9229.0628.8029.063,811
4/14/201429.3129.3229.2129.214,617
4/11/201429.3129.3129.1229.133,061
4/10/201429.7029.7029.3029.3031,133
4/9/201429.6329.7629.6029.664,719
4/8/201429.5029.6029.3929.5714,256
4/7/201429.3929.5129.2629.2624,784
4/4/201429.5929.6329.3429.398,369
4/3/201429.2629.3529.1929.285,567
4/2/201429.4329.5429.4029.541,912
4/1/201429.3129.3529.2329.2522,792
3/31/201429.3529.3729.2329.231,437
3/28/201429.2729.3729.0929.336,104
Trading Center