$25.72 -0.17 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
9/26/201625.6925.8325.6925.7213,308
9/23/201625.9926.0425.8725.8925,165
9/22/201626.2326.2726.1026.1032,815
9/21/201625.9625.9725.6525.9429,720
9/20/201625.6025.6025.4925.571,024,420
9/19/201625.5025.5925.4025.403,217
9/16/201625.2025.4225.2025.258,519
9/15/201625.4025.5725.4025.547,520
9/14/201625.3125.5325.2625.3337,193
9/13/201625.4525.4825.2025.2852,533
9/12/201625.3625.8025.3625.7862,515
9/9/201625.6725.7125.3225.34132,475
9/8/201626.0826.1726.0226.0618,668
9/7/201625.8426.0325.8425.9924,884
9/6/201626.1426.2126.0226.1869,343
9/2/201625.8425.9825.8425.9017,848
9/1/201625.5625.6325.5125.584,551
8/31/201625.4725.5225.3625.4757,791
8/30/201625.6625.7025.5325.585,818
8/29/201625.7325.8325.5825.7830,736
8/26/201625.7725.8625.5725.683,486
8/25/201625.6125.7625.5925.6557,103
8/24/201625.9025.9025.7125.7410,127
8/23/201626.0826.0825.9825.995,346
8/22/201626.0226.0325.9626.011,624
8/19/201625.9526.0425.8426.0217,548
8/18/201626.3326.3326.0126.2762,826
8/17/201626.0526.1325.9226.05117,950
8/16/201626.2626.3126.2026.2018,161
8/15/201626.3626.4226.3026.3018,635
8/12/201626.3426.4026.3226.376,610
8/11/201626.2826.3626.2626.323,597
8/10/201626.1626.4126.1626.3119,179
8/9/201626.1926.3126.1926.2766,099
8/8/201626.1026.2326.1026.133,239
8/5/201626.0826.2026.0526.165,167
8/4/201626.1026.2426.1026.118,845
8/3/201626.1526.1726.0826.096,187
8/2/201626.3326.4026.2626.3122,072
8/1/201626.3226.4326.2726.388,752
7/29/201626.3226.5226.3226.495,665
7/28/201626.1826.3726.1826.257,074
7/27/201626.3126.3126.0026.199,025
7/26/201625.8126.1925.8026.139,682
7/25/201625.9226.0025.8325.918,124
7/22/201625.7526.0325.7425.9646,759
7/21/201625.8526.0625.8425.897,421
7/20/201625.8426.0925.8426.0510,135
7/19/201626.2226.2226.0426.17779,179
7/18/201626.2126.3326.1126.1577,139
7/15/201626.2426.2726.2126.213,598
7/14/201626.1426.2726.1126.177,909
7/13/201626.0826.1426.0626.132,874
7/12/201626.0826.1526.0826.113,863
7/11/201625.9926.0225.8725.9867,981
7/8/201625.5325.8525.5325.732,368
7/7/201625.5825.6025.4625.503,648
7/6/201625.4225.7225.3825.6238,562
7/5/201625.9525.9525.3725.42135,435
7/1/201625.9525.9525.7125.7816,564
6/30/201625.0925.6425.0925.626,447
6/29/201625.3925.3925.1725.262,598
6/28/201625.1925.1924.7124.9151,249
6/27/201624.0724.5424.0724.43135,980
6/24/201624.9324.9324.3624.3753,079
6/23/201625.1125.5825.1125.5461,219
6/22/201625.4725.4725.0125.0751,003
6/21/201625.2225.2424.8324.9668,748
6/20/201624.8525.0024.8524.95784
6/17/201624.2624.5524.2024.5045,867
6/16/201624.2924.3224.0624.2634,183
6/15/201624.4924.5424.3724.4426,739
6/14/201624.2024.2024.2024.20357
6/13/201624.2024.5524.2024.3343,052
6/10/201624.6024.6024.3924.459,268
6/9/201624.8024.8724.7924.864,689
6/8/201625.0625.0624.9125.001,143
6/7/201624.8624.9024.8024.88145,032
6/6/201624.6524.7724.5924.7446,213
6/3/201624.4424.5424.3824.5154,383
6/2/201624.0924.1024.0424.071,716
6/1/201624.0524.2123.9324.1438,916
5/31/201623.8524.2723.8524.1558,698
5/27/201624.0024.1224.0024.122,174
5/26/201624.1524.2424.1024.113,332
5/25/201623.9724.1323.9624.025,770
5/24/201623.8323.8323.8123.831,092
5/23/201623.6523.8423.6523.7111,000
5/20/201623.7123.7823.6123.68238,430
5/19/201623.3923.5923.3123.4641,042
5/18/201623.5623.9123.5123.5943,462
5/17/201623.9524.0223.9123.9523,294
5/16/201624.2324.2324.1124.141,829
5/13/201624.0824.0823.8423.861,530
5/12/201624.2724.3724.1524.161,684
5/11/201624.2824.2924.1524.153,136
5/10/201624.2124.2624.1424.192,938
5/9/201624.0824.0823.9623.993,749
5/6/201624.1324.3324.1324.338,730
5/5/201624.0724.1524.0024.028,219
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center