Indexiq ETF Tr Shs IQ Global Resources ETF $29.82

up +0.11


9/7/2014 04:00 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
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
3/27/201428.9529.1128.9429.114,338
3/26/201429.3129.3128.9729.012,222
3/25/201429.2829.3529.1429.3414,494
3/24/201429.1329.1729.0829.154,397
3/21/201429.5329.5329.2629.305,343
3/20/201429.2229.4029.2229.322,072
3/19/201429.7129.7129.3229.357,419
3/18/201429.5829.8029.5829.762,802
3/17/201429.7029.7929.7029.711,756
3/14/201429.8929.8929.7329.743,580
3/13/201429.7529.9329.6229.7715,131
3/12/201429.6829.8329.6729.824,152
3/11/201429.6229.8629.5329.537,022
3/10/201429.7029.8029.6729.804,890
3/7/201430.1030.1029.8129.8411,658
3/6/201429.8630.1129.8630.069,099
3/5/201430.0230.0229.8029.979,357
3/4/201429.8229.9429.8029.9421,036
3/3/201429.9129.9129.6129.734,351
2/28/201429.5929.8629.5929.862,821
2/27/201429.8729.9329.7629.767,678
2/26/201429.6929.8129.6329.685,648
2/25/201429.7630.0129.7529.848,327
2/24/201429.9230.1029.9230.071,913
2/21/201430.0930.0929.7829.7822,167
2/20/201429.7529.9729.7229.9228,269
2/19/201429.8029.9229.6129.6213,902
2/18/201429.7529.8129.7129.813,374
2/14/201429.6529.6929.6129.6824,035
2/13/201428.7029.4428.7029.438,393
2/12/201429.0429.2528.9829.006,228
2/11/201428.8329.2628.8329.263,477
2/10/201428.3928.8228.3928.8250,914
Trading Center