$27.15 +0.28 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
12/19/201427.1427.2326.9627.1513,036
12/18/201427.0827.0826.7026.8722,685
12/17/201426.2226.8526.2226.7712,066
12/16/201426.4026.4026.1826.284,134
12/15/201426.5626.5626.1426.1816,159
12/12/201426.6226.7126.2926.3217,978
12/11/201426.9127.0626.7426.7521,898
12/10/201427.1827.1826.8126.8125,495
12/9/201426.9827.3126.9827.2041,765
12/8/201427.4727.5127.2427.2496,969
12/5/201427.7127.7427.5327.6941,659
12/4/201427.8627.9127.7427.7920,311
12/3/201427.9628.0027.9227.9422,156
12/2/201427.7127.9227.6627.7520,197
12/1/201427.5827.8527.5627.7518,141
11/28/201428.0628.0727.8127.816,245
11/26/201428.6128.7028.6128.674,649
11/25/201428.4928.6528.4428.6526,049
11/24/201428.6828.6828.4228.5617,146
11/21/201428.7128.8528.5628.6825,406
11/20/201428.2728.4228.2028.3731,221
11/19/201428.5228.5328.2028.2013,141
11/18/201428.4828.7328.4728.6926,857
11/17/201428.2028.4428.2028.44113,072
11/14/201427.9328.2927.9328.255,065
11/13/201428.1728.1727.9227.985,943
11/12/201428.0728.2328.0728.096,223
11/11/201428.1228.2728.1228.2512,409
11/10/201428.3228.3828.1128.125,742
11/7/201428.0528.3728.0528.3120,023
11/6/201427.7827.8927.7627.849,009
11/5/201427.6827.8227.5627.599,069
11/4/201427.5127.6227.4927.629,634
11/3/201427.5927.7227.5327.587,283
10/31/201427.4427.6827.4427.6814,481
10/30/201427.5827.7327.4227.577,817
10/29/201427.9227.9227.5327.619,723
10/28/201427.5327.7627.5327.734,046
10/27/201427.4627.4627.2827.395,630
10/24/201427.4327.6127.4327.6126,539
10/23/201427.4927.6327.4827.5293,905
10/22/201427.5627.7227.5227.524,588
10/21/201427.6427.7327.6127.687,334
10/20/201427.3227.4527.2927.456,924
10/17/201427.2427.3327.2227.239,754
10/16/201426.6027.0626.6026.996,215
10/15/201426.9227.0426.7127.0011,542
10/14/201427.0327.1926.9326.9312,748
10/13/201427.0427.0426.7626.765,688
10/10/201426.9627.0026.8026.8021,462
10/9/201427.5927.5927.0527.139,057
10/8/201427.2227.5527.1127.5511,183
10/7/201427.4727.5727.3827.384,948
10/6/201427.5427.6127.4127.608,526
10/3/201427.4327.4927.3227.466,095
10/2/201427.5127.6227.3427.5412,699
10/1/201427.6627.6627.4527.5416,633
9/30/201427.7127.7727.6527.676,390
9/29/201427.6827.7027.6027.674,298
9/26/201427.6527.7427.6527.735,115
9/25/201427.8127.8127.6227.6515,587
9/24/201427.9328.1027.9028.103,166
9/23/201428.0228.0327.8527.855,410
9/22/201428.2728.2728.0528.0829,489
9/19/201428.5228.5228.3328.3810,954
9/18/201428.5828.6728.5428.658,517
9/17/201428.7028.7128.5228.5537,762
9/16/201428.5228.8628.5228.7827,527
9/15/201428.6128.6928.6028.6617,005
9/12/201428.6928.6928.5628.617,814
9/11/201428.7428.8128.6728.8119,975
9/10/201428.7928.8728.7728.8712,448
9/9/201428.9328.9328.8228.8914,677
9/8/201429.1629.1628.9128.9210,529
9/5/201429.1629.2429.1129.2215,649
9/4/201429.4029.4729.2529.2628,530
9/3/201429.5429.5429.3129.3311,815
9/2/201429.3629.3629.2529.298,958
8/29/201429.2529.3829.2529.378,820
8/28/201429.2529.3629.2529.3316,611
8/27/201429.4029.4529.3729.4516,734
8/26/201429.3629.3729.3129.336,163
8/25/201429.3329.3429.2729.286,794
8/22/201429.4829.4829.2129.217,387
8/21/201429.3429.4129.3129.4110,212
8/20/201429.2729.3329.2729.294,546
8/19/201429.3729.4229.3529.399,336
8/18/201428.9729.2328.9729.203,321
8/15/201429.0229.2128.9629.118,825
8/14/201428.9129.2028.9129.108,678
8/13/201429.0429.0929.0129.071,738
8/12/201428.9729.0028.9429.005,248
8/11/201429.0329.0828.9429.026,551
8/8/201428.6228.7928.5628.791,711
8/7/201428.8828.8828.5828.7420,166
8/6/201428.7328.8128.7128.8135,372
8/5/201428.7928.8428.5928.705,390
8/4/201428.9229.0828.8029.082,513
8/1/201428.9228.9228.7528.922,228
7/31/201428.9929.1128.8928.8933,031
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center