$25.32 -0.25 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Jul. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
4/14/201526.2026.3426.2026.314,894
4/13/201525.9726.0625.9525.956,060
4/10/201526.0726.0826.0026.0618,400
4/9/201525.9326.0125.9125.965,843
4/8/201526.1026.1526.0126.034,737
4/7/201526.2026.2226.1226.143,201
4/6/201526.0926.1626.0926.134,397
4/2/201525.7825.9225.7825.881,412
4/1/201525.6825.8725.6825.864,909
3/31/201525.7325.7725.6225.693,140
3/30/201525.8925.9525.7625.959,598
3/27/201525.8725.9225.8325.896,674
3/26/201526.2026.2325.9925.994,205
3/25/201526.3626.3626.1726.227,066
3/24/201526.2526.2526.1526.169,587
3/23/201526.2526.3326.2326.2313,111
3/20/201525.9226.1425.9026.048,549
3/19/201525.7525.7525.6625.6714,722
3/18/201525.3025.8725.2425.8710,368
3/17/201525.2325.4125.2225.41368,561
3/16/201525.3925.3925.1825.385,554
3/13/201525.3025.3025.1325.2832,242
3/11/201525.4125.4225.2325.424,570
3/10/201525.5425.5825.5425.58895
3/9/201526.0626.0625.9526.036,774
3/6/201526.4526.4526.0226.0225,161
3/5/201526.6726.7426.6526.70366,185
3/4/201526.9726.9726.7426.8010,876
3/3/201527.1527.1727.1027.111,581
3/2/201527.1327.2427.1327.1710,761
2/27/201527.3427.4227.2927.2910,829
2/26/201527.3727.3727.2127.212,988
2/25/201527.4127.4827.3127.4224,981
2/24/201527.3127.4827.2527.416,976
2/23/201527.2627.2627.1227.183,648
2/20/201527.2727.4927.2627.403,498
2/19/201527.1927.4227.0827.348,826
2/18/201527.4127.4127.2427.3118,817
2/17/201527.2327.3527.1627.253,022
2/13/201527.1327.3827.1327.307,851
2/12/201526.7026.9126.7026.877,372
2/11/201526.5726.5726.3926.4643,802
2/10/201526.6426.7926.5326.6813,837
2/9/201526.7726.9526.7226.8312,488
2/6/201526.8426.9426.6526.6510,499
  • 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!