IQ GLOBAL RESOURCES ETF $27.82

down -0.19


17/5/2013 04:17 PM  |  NYSEARCA : GRES  |  Industries :
Type:

GRES historical data

Date Open High Low Close Volume
5/17/2013 28.36 28.36 27.73 27.82 219
5/16/2013 27.90 28.07 27.83 28.01 130
5/15/2013 28.16 28.16 28.00 28.00 86
5/14/2013 28.45 28.46 28.30 28.36 41
5/13/2013 28.66 28.66 28.42 28.45 73
5/10/2013 28.67 28.67 28.43 28.64 321
5/9/2013 28.96 29.14 28.74 28.75 175
5/8/2013 28.79 28.98 28.66 28.93 152
5/7/2013 28.60 28.60 28.41 28.57 132
5/6/2013 28.55 28.59 28.48 28.58 78
5/3/2013 28.62 28.65 28.50 28.57 72
5/2/2013 28.33 28.33 28.11 28.29 114
5/1/2013 28.33 28.33 28.00 28.01 576
4/30/2013 28.35 28.36 28.08 28.32 124
4/29/2013 28.36 28.42 28.28 28.39 100
4/26/2013 28.35 28.37 28.15 28.15 652
4/25/2013 28.14 28.53 28.14 28.41 97
4/24/2013 27.87 28.26 27.87 28.20 287
4/23/2013 27.71 27.85 27.71 27.73 60
4/22/2013 27.73 27.85 27.55 27.75 242
4/19/2013 27.79 27.79 27.58 27.64 41
4/18/2013 27.33 27.53 27.15 27.45 439
4/17/2013 27.81 27.81 27.41 27.47 312
4/16/2013 28.08 28.11 27.96 28.08 207
4/15/2013 28.37 28.37 27.78 27.78 138
4/12/2013 29.05 29.20 28.81 28.90 462
4/11/2013 29.53 29.58 29.35 29.42 758
4/10/2013 29.71 29.74 29.56 29.63 186
4/9/2013 29.34 29.67 29.34 29.62 357
4/8/2013 29.20 29.23 29.15 29.21 71
4/5/2013 29.13 29.23 29.13 29.20 72
4/4/2013 29.25 29.36 29.16 29.30 92
4/3/2013 29.56 29.57 29.09 29.17 130
4/2/2013 29.93 29.93 29.55 29.59 153
4/1/2013 30.03 30.03 29.71 29.88 243
3/28/2013 29.74 30.02 29.74 29.96 41
3/27/2013 29.65 29.96 29.65 29.95 343
3/26/2013 29.78 29.91 29.78 29.84 159
3/25/2013 30.01 30.12 29.76 29.77 327
3/22/2013 29.89 30.00 29.89 29.98 27
3/21/2013 29.84 29.94 29.80 29.80 22
3/20/2013 29.74 29.86 29.74 29.84 123
3/19/2013 29.79 29.79 29.63 29.69 70
3/18/2013 29.78 29.82 29.69 29.69 34
3/15/2013 29.69 29.91 29.67 29.80 495
3/14/2013 29.65 29.80 29.65 29.80 115
3/13/2013 29.80 29.80 29.64 29.67 124
3/12/2013 29.80 29.84 29.64 29.75 1097
3/11/2013 29.77 29.77 29.61 29.65 75
3/8/2013 29.83 29.85 29.68 29.78 126
3/7/2013 29.84 29.90 29.77 29.77 203
3/6/2013 29.56 29.77 29.56 29.71 363
3/5/2013 29.54 29.65 29.54 29.55 242
3/4/2013 29.59 29.59 29.47 29.56 158
3/1/2013 29.72 29.72 29.59 29.61 64
2/28/2013 29.77 29.90 29.74 29.77 352
2/27/2013 29.72 29.91 29.60 29.90 132
2/26/2013 29.51 29.67 29.43 29.67 518
2/25/2013 29.78 29.87 29.47 29.52 204
2/22/2013 29.90 29.90 29.74 29.79 91
2/21/2013 29.83 29.88 29.64 29.74 170
2/20/2013 30.35 30.35 29.90 29.90 631
2/19/2013 30.33 30.36 30.26 30.28 67
2/15/2013 30.37 30.37 30.19 30.23 117
2/14/2013 30.34 30.47 30.34 30.42 338
2/13/2013 30.28 30.38 30.25 30.33 151
2/12/2013 30.03 30.29 30.03 30.14 102
2/11/2013 30.10 30.16 30.07 30.12 122
2/8/2013 30.20 30.27 30.20 30.23 65
2/7/2013 30.18 30.23 30.11 30.18 88
2/6/2013 30.14 30.33 30.14 30.27 161
2/5/2013 30.16 30.31 30.15 30.24 67
2/4/2013 30.27 30.27 30.13 30.18 60
2/1/2013 30.42 30.43 30.36 30.41 192
1/31/2013 30.24 30.26 30.14 30.24 90
1/30/2013 30.50 30.55 30.29 30.32 129
1/29/2013 30.21 30.51 30.21 30.49 101
1/28/2013 30.40 30.40 30.24 30.29 107
1/25/2013 30.64 30.64 30.38 30.45 96
1/24/2013 30.69 30.69 30.45 30.52 124
1/23/2013 30.81 30.81 30.54 30.60 204
1/22/2013 30.64 30.76 30.56 30.74 153
1/18/2013 30.33 30.53 30.33 30.53 66
1/17/2013 30.43 30.51 30.29 30.40 226
1/16/2013 30.30 30.30 30.15 30.26 64
1/15/2013 30.23 30.31 30.21 30.30 389
1/14/2013 30.40 30.40 30.18 30.24 141
1/11/2013 30.23 30.29 30.15 30.28 318
1/10/2013 30.31 30.43 30.19 30.32 316
1/9/2013 30.12 30.17 30.06 30.09 149
1/8/2013 30.15 30.17 30.03 30.07 49
1/7/2013 30.44 30.44 30.18 30.29 107
1/4/2013 30.41 30.51 30.14 30.43 47
1/3/2013 30.33 30.46 30.24 30.30 114
1/2/2013 30.64 30.64 30.32 30.42 179
12/31/2012 29.56 30.50 29.56 30.42 155
12/28/2012 29.73 29.73 29.53 29.61 782
12/27/2012 29.98 29.98 29.71 29.80 129
12/26/2012 30.26 30.35 30.08 30.09 253
12/24/2012 30.00 30.37 30.00 30.22 791
Marketplace
Trading Center