$25.45 0.00 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSE ARCA

Dec. 8, 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
12/8/201625.3225.4525.2325.4568,876
12/7/201625.1425.3225.1425.285,711
12/6/201625.1525.1524.9825.0212,316
12/5/201625.0625.1325.0025.1118,974
12/2/201624.9625.0824.9625.057,329
12/1/201624.8124.9724.6524.791,091,520
11/30/201625.0825.0824.8624.8729,665
11/29/201625.2325.2625.0325.269,540
11/28/201625.2925.4825.0425.38180,888
11/25/201625.2625.3525.0625.2786,000
11/23/201625.2025.2925.1925.2016,241
11/21/201625.6825.6825.1625.2217,485
11/18/201625.1825.2725.1025.2223,516
11/17/201625.3525.5725.3425.3719,053
11/16/201625.4325.4525.3625.404,819
11/15/201625.4325.6325.4125.5946,268
11/14/201625.3625.4925.2025.3657,766
11/11/201625.6825.6825.4025.5031,658
11/10/201626.7326.7325.7025.8024,724
11/9/201626.0626.4426.0626.2329,437
11/8/201626.0726.2925.8526.297,598
11/7/201626.2526.2526.0026.1820,746
11/4/201625.9726.0325.7925.7915,674
11/3/201626.2026.2026.0726.1111,395
11/2/201626.2526.5026.1626.16154,813
11/1/201626.5926.5926.2526.28148,090
10/31/201626.0926.1125.8325.9995,041
10/28/201625.5925.9025.5425.8788,599
10/27/201625.6025.7225.6025.6035,127
10/26/201625.7925.8925.5125.7347,787
10/25/201625.9826.0725.9025.923,393
10/24/201625.9626.2825.7325.8258,905
10/21/201625.7825.8225.7125.722,480
10/20/201625.7625.8725.6825.8513,657
10/19/201626.1226.2025.8025.9228,967
10/18/201625.8326.4425.6225.78181,405
10/17/201625.4225.5125.3925.4710,854
10/14/201625.5225.5825.3425.344,852
10/13/201625.1925.5425.1925.41168,900
10/12/201625.1825.5525.1825.50556,483
10/11/201625.5725.5725.2525.29199,355
10/10/201625.5725.8225.5725.7931,584
10/7/201625.6025.6025.4125.5423,568
10/6/201625.5125.6925.5125.6121,664
10/5/201625.5425.7025.5425.619,160
10/4/201625.8125.8325.4225.4462,454
10/3/201625.9426.0225.9326.0016,606
9/30/201626.0126.2025.9725.9815,815
9/29/201626.1126.1225.8925.986,657
9/28/201626.1626.1625.7625.9846,576
9/27/201625.8025.8325.6925.698,570
9/26/201625.6925.8325.6925.7213,308
9/23/201625.9926.0425.8725.8925,165
9/22/201626.2326.2726.1026.1032,815
9/21/201625.9625.9725.6525.9429,720
9/20/201625.6025.6025.4925.571,024,420
9/19/201625.5025.5925.4025.403,217
9/16/201625.2025.4225.2025.258,519
9/15/201625.4025.5725.4025.547,520
9/14/201625.3125.5325.2625.3337,193
9/13/201625.4525.4825.2025.2852,533
9/12/201625.3625.8025.3625.7862,515
9/9/201625.6725.7125.3225.34132,475
9/8/201626.0826.1726.0226.0618,668
9/7/201625.8426.0325.8425.9924,884
9/6/201626.1426.2126.0226.1869,343
9/2/201625.8425.9825.8425.9017,848
9/1/201625.5625.6325.5125.584,551
8/31/201625.4725.5225.3625.4757,791
8/30/201625.6625.7025.5325.585,818
8/29/201625.7325.8325.5825.7830,736
8/26/201625.7725.8625.5725.683,486
8/25/201625.6125.7625.5925.6557,103
8/24/201625.9025.9025.7125.7410,127
8/23/201626.0826.0825.9825.995,346
8/22/201626.0226.0325.9626.011,624
8/19/201625.9526.0425.8426.0217,548
8/18/201626.3326.3326.0126.2762,826
8/17/201626.0526.1325.9226.05117,950
8/16/201626.2626.3126.2026.2018,161
8/15/201626.3626.4226.3026.3018,635
8/12/201626.3426.4026.3226.376,610
8/11/201626.2826.3626.2626.323,597
8/10/201626.1626.4126.1626.3119,179
8/9/201626.1926.3126.1926.2766,099
8/8/201626.1026.2326.1026.133,239
8/5/201626.0826.2026.0526.165,167
8/4/201626.1026.2426.1026.118,845
8/3/201626.1526.1726.0826.096,187
8/2/201626.3326.4026.2626.3122,072
8/1/201626.3226.4326.2726.388,752
7/29/201626.3226.5226.3226.495,665
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center