$24.12 +0.01 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
5/4/201624.2024.2024.0724.0928,876
5/3/201624.4024.4824.3124.316,044
5/2/201624.7524.8724.5924.8717,304
4/29/201624.6824.7824.6824.781,360
4/28/201624.7124.8124.6524.6710,670
4/27/201624.5524.6924.5524.694,103
4/26/201624.2424.4124.2424.414,754
4/25/201624.0024.1424.0024.1445,962
4/22/201623.9124.3023.9124.134,024
4/21/201624.2424.3724.1424.143,820
4/20/201624.4224.5224.4224.521,118
4/19/201624.2624.2624.2624.260
4/18/201624.2924.3524.0224.268,953
4/15/201624.0124.2024.0124.0432,036
4/14/201624.2124.2724.0924.1019,988
4/13/201624.2224.3124.1724.309,466
4/12/201624.0724.1823.7824.1138,834
4/11/201624.0424.0423.7123.7550,908
4/8/201623.5123.6323.4523.4641,881
4/7/201623.1723.2123.0523.12476,898
4/6/201623.1823.2723.0923.225,062
4/5/201623.0623.1523.0423.152,004
4/1/201623.2923.5323.2923.456,190
3/31/201623.6023.6323.5223.565,523
3/30/201623.7723.8323.6723.754,368
3/29/201623.2723.3023.2423.301,157
3/28/201623.1423.2423.0623.142,417
3/24/201623.1423.2023.0323.206,506
3/23/201623.1823.1823.0723.07657
3/22/201623.2123.6023.2123.4820,282
3/21/201623.5423.6323.4823.579,980
3/18/201623.7923.7923.6223.6913,417
3/17/201623.6923.7623.5923.768,381
3/16/201622.9723.4122.9423.4010,464
3/15/201622.9023.0622.8823.0632,678
3/14/201623.4523.4523.0923.2524,442
3/11/201623.2023.4323.2023.328,364
3/10/201623.1523.1522.8022.946,064
3/9/201623.1123.1122.9122.9413,691
3/8/201623.0823.0822.8022.8042,631
3/7/201623.1423.3123.1423.231,887
3/4/201623.1723.2023.0723.2037,274
3/3/201622.8423.1022.7423.0936,510
3/2/201622.2022.4822.1922.4812,222
3/1/201622.1222.3122.1222.2753,440
2/29/201621.7921.9621.7721.7735,695
2/26/201621.7321.8621.6221.6714,015
2/25/201621.6421.8121.6221.815,100
2/24/201621.4321.7221.4321.7210,217
2/23/201621.9222.0821.8121.822,521
2/22/201622.2122.3022.2022.267,306
2/19/201621.7421.7821.5821.787,262
2/18/201621.8222.0921.7822.09386,740
2/17/201621.7621.9321.7621.933,958
2/16/201621.3321.5721.3121.4414,437
2/12/201620.9221.1820.9221.136,527
2/11/201620.4320.7120.4020.489,788
2/10/201621.0221.0220.8520.891,152
2/9/201620.9221.1320.8620.894,677
2/8/201621.2421.4021.0321.405,198
2/5/201621.5021.5121.3321.333,953
2/4/201621.4821.7121.4121.597,722
2/3/201620.5720.9920.4920.9414,406
2/2/201620.3620.3620.2320.2617,191
2/1/201620.5720.8320.5220.8316,661
1/29/201620.6720.7520.6620.7531,333
1/28/201620.4020.4820.3020.3934,868
1/27/201620.3520.4520.2120.213,807
1/26/201620.0620.2519.8219.9920,025
1/25/201619.8819.8819.5619.6224,351
1/22/201619.9819.9819.8619.866,711
1/21/201619.0519.3519.0519.354,889
1/20/201619.1019.1318.6219.134,854
1/19/201619.5419.5419.1119.179,007
1/15/201619.7719.7819.1519.54132,725
1/14/201619.6019.9819.5919.9146,313
1/13/201619.7619.7619.4619.563,483
1/12/201619.6219.6519.5419.628,410
1/11/201619.9819.9819.8019.866,092
1/8/201620.2420.4420.0920.108,923
1/7/201620.1820.5120.1820.359,226
1/6/201620.7920.7920.4120.5115,002
1/5/201621.0321.0320.6420.7729,826
1/4/201620.7520.7820.5720.7410,597
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center