$21.80 0.00 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
9/3/201522.8022.8021.8021.8024,950
9/2/201521.8323.2121.6922.9423,599
9/1/201522.0022.0521.6421.8620,887
8/31/201522.2022.5222.1522.5210,890
8/28/201522.0722.6322.0722.5320,976
8/27/201521.8122.3121.8122.1430,269
8/26/201521.4421.6020.8121.5910,897
8/25/201521.8221.9021.2721.3862,297
8/24/201522.2322.5721.6221.7619,213
8/21/201522.9322.9922.5722.6713,737
8/20/201523.1923.1922.9823.094,856
8/19/201523.1123.1122.8122.914,493
8/18/201522.9823.1122.9222.935,848
8/17/201522.9823.2322.9823.1810,524
8/14/201523.0623.1822.9423.0114,395
8/13/201523.0723.2022.8822.9312,428
8/12/201522.8423.2222.8423.188,800
8/11/201522.8023.1022.7822.781,183
8/10/201523.0123.2523.0023.205,291
8/7/201522.7122.9322.7122.737,862
8/6/201522.8322.9722.8322.833,632
8/5/201522.8722.9022.7822.783,962
8/4/201522.8322.8722.7322.845,359
8/3/201522.7522.8122.6922.714,344
7/31/201523.0223.0223.0223.02250
7/30/201523.0623.0622.9523.042,100
7/29/201523.0223.0923.0023.025,509
7/28/201522.7422.9922.7422.966,640
7/27/201522.8422.8422.6322.638,750
7/24/201522.9222.9222.7322.869,364
7/23/201523.3623.3723.1023.1929,756
7/22/201523.5023.5323.3623.4424,980
7/21/201523.7123.8023.7123.741,954
7/20/201523.8823.8823.7723.809,420
7/17/201524.2524.2724.1824.254,496
7/16/201524.6524.6524.5324.572,868
7/15/201524.7224.8524.5424.565,238
7/14/201524.9024.9224.8524.906,059
7/13/201524.6424.9024.5724.905,138
7/10/201524.6124.7624.6024.7418,155
7/9/201524.7624.7624.4824.4814,479
7/8/201524.4124.6124.4124.535,549
7/7/201524.8124.8924.4824.877,591
7/6/201525.0325.2625.0325.177,360
7/2/201525.4925.5325.4525.521,642
7/1/201525.4625.4825.3225.321,966
6/30/201525.5725.5825.5125.572,905
6/29/201525.7325.8425.1525.6814,607
6/26/201526.0126.0525.9226.056,474
6/25/201526.2026.2826.1326.188,415
6/24/201526.4126.4526.2926.343,622
6/23/201526.3026.3426.2026.2111,410
6/22/201526.3926.3926.2326.3214,182
6/19/201526.3126.3326.1826.196,508
6/18/201526.3426.4526.3426.354,578
6/17/201526.0426.1625.9726.145,234
6/16/201526.0626.1125.9726.0117,888
6/15/201526.1526.2226.0826.211,868
6/12/201526.3926.4426.3326.3414,778
6/11/201526.6626.6626.4126.5235,072
6/10/201526.6526.7026.6026.624,072
6/9/201526.3926.3926.3426.345,059
6/8/201526.2726.3626.2726.342,406
6/5/201526.3026.4326.3026.418,242
6/4/201526.6426.6426.4726.514,837
6/3/201526.8926.9426.8026.8620,849
6/2/201526.8026.8926.7926.882,891
6/1/201526.5926.7326.5926.708,082
5/29/201526.8126.8726.8126.811,908
5/28/201526.6826.9026.6826.892,627
5/27/201526.7826.9626.7826.953,667
5/26/201527.1627.1826.8526.986,248
5/22/201527.2727.2827.2027.245,662
5/21/201527.3427.3727.2927.291,343
5/20/201527.2027.3127.2027.317,330
5/19/201527.2227.2227.1327.193,902
5/18/201527.3027.3027.2427.24919
5/15/201527.3727.4427.3727.435,388
5/14/201527.4427.4827.4127.472,849
5/13/201527.3827.4227.3027.307,448
5/12/201527.2327.3527.2327.354,172
5/11/201527.3627.3627.2227.227,582
5/8/201527.2527.3027.1227.303,080
5/7/201526.8427.0126.8426.972,291
5/6/201527.2827.2827.1027.167,461
5/5/201527.3927.3927.1627.2220,856
5/4/201527.4527.4627.3627.457,643
5/1/201527.1627.3427.1427.347,190
4/30/201527.1427.2627.1427.1813,791
4/29/201527.3927.4727.3527.418,084
4/28/201527.3027.4027.3027.401,506
4/27/201527.1727.2227.0627.217,301
4/24/201526.8526.9626.8326.959,436
4/23/201526.5926.7926.4926.7710,567
4/22/201526.4126.4626.4026.425,744
4/21/201526.4726.5426.4526.4633,164
4/20/201526.5026.6526.4626.539,823
4/17/201526.5026.5526.4726.522,636
4/16/201526.7926.8726.6826.7521,718
4/15/201526.4026.7126.4026.694,307
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!