$21.40 +0.07 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Feb. 8, 2016 | 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
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
12/31/201520.8320.9020.8320.8418,269
12/30/201520.9621.0220.8920.9217,982
12/29/201520.8421.2020.8421.203,872
12/28/201521.5821.5821.5321.586,085
12/24/201521.7921.7921.7121.736,695
12/23/201521.6821.8021.5221.7930,528
12/22/201521.2421.3321.2421.337,478
12/21/201521.0021.2621.0021.1811,559
12/18/201521.2221.2220.9120.9111,122
12/17/201520.9621.0020.9020.9313,955
12/16/201521.3321.4721.2721.4728,640
12/15/201520.9121.1520.9121.1111,175
12/14/201521.0621.2620.9821.036,423
12/11/201521.3121.3621.1421.147,912
12/10/201521.4521.6321.4521.596,950
12/9/201521.4921.5921.3221.4111,836
12/8/201521.0221.2921.0221.236,135
12/7/201521.8621.8621.5521.588,996
12/4/201521.8322.0021.8222.005,714
12/3/201521.8921.8921.6021.689,983
12/2/201521.8121.9421.7321.768,230
12/1/201521.8721.9821.8721.9711,045
11/30/201521.7721.9321.6321.865,239
11/27/201521.8821.8821.8821.880
11/25/201521.7621.9421.7621.8818,319
11/24/201521.7521.9121.7121.834,710
11/23/201521.6721.7821.6321.649,666
11/20/201521.8921.8921.6121.655,742
11/19/201521.5421.7921.5421.796,441
11/18/201521.1921.6621.1921.668,612
11/17/201521.5021.5021.3221.338,274
11/16/201521.1521.5821.1521.5721,939
11/13/201521.4021.4221.2521.3313,853
11/12/201521.5221.5321.3221.328,221
11/11/201521.7721.8121.7321.795,347
11/10/201521.8121.8521.7821.843,646
11/9/201522.0222.0221.7821.915,040
11/6/201522.1422.1422.0122.1011,434
11/5/201522.4422.4422.2622.426,982
11/4/201522.6522.8122.5022.6211,494
11/3/201522.4022.8022.4022.724,677
10/30/201522.3222.4422.3222.347,969
10/29/201522.3622.4022.2222.248,208
10/28/201522.4122.7822.4122.7617,585
10/27/201522.5822.5822.3822.4913,270
10/26/201523.0023.0322.8822.883,301
10/23/201523.1123.2023.1123.166,441
10/22/201522.9823.1722.9323.163,665
10/21/201522.6622.7522.5822.582,162
10/20/201522.6722.6722.6622.66603
10/19/201522.7922.8022.5922.707,486
10/16/201522.9822.9922.9022.999,743
10/15/201523.0723.2223.0723.214,891
10/14/201522.9923.1222.9023.0321,248
10/13/201523.0023.1722.8022.8063,154
10/12/201523.7323.7323.1223.3368,995
10/9/201523.3523.4023.2723.406,730
10/8/201522.7523.1422.7423.126,965
10/7/201522.6622.8122.6222.812,893
10/6/201521.7522.2321.7522.232,406
10/5/201522.0422.1121.9322.0910,336
10/2/201521.0821.4321.0821.433,268
10/1/201521.2221.2221.0321.095,352
9/30/201520.7821.4720.7820.972,199
9/29/201520.8520.9520.7920.823,361
9/28/201521.1021.1020.7820.787,107
9/25/201521.3821.4821.3821.411,391
9/24/201521.1021.4421.1021.4419,736
9/23/201520.8122.5520.8121.3212,458
9/22/201521.4121.4721.2721.4054,285
9/21/201521.6021.8821.6021.665,375
9/18/201522.0222.0521.7421.8439,134
9/17/201522.1922.4522.1322.2029,267
9/16/201522.0622.3622.0622.3035,226
9/15/201521.8922.0121.8921.975,936
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center