$26.49 +0.24 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

Jul. 29, 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
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center