$27.67 0.00 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Sep. 30, 2014 | 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
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
7/30/201429.4529.4529.2629.4315,181
7/29/201429.6829.7629.6029.6423,428
7/28/201429.6429.7629.6329.755,950
7/25/201429.6929.7529.5829.7578,289
7/24/201429.6429.7129.6229.709,357
7/23/201429.6629.7029.6329.6518,183
7/22/201429.7029.7029.6529.651,591
7/21/201429.5229.5829.4829.534,764
7/18/201429.5929.7429.5829.696,859
7/17/201429.6229.6229.4629.529,620
7/16/201429.7629.8229.7629.797,855
7/15/201429.7929.7929.4929.6111,311
7/14/201429.6729.8129.6729.7518,715
7/11/201429.6329.7629.5229.6613,196
7/10/201429.6729.6929.4829.683,682
7/9/201429.7629.8229.6429.825,525
7/8/201429.8129.8129.6629.716,962
7/7/201430.0430.0429.8129.9316,337
7/3/201430.0030.0930.0030.053,821
7/2/201429.9730.0429.9630.0210,524
7/1/201430.0330.0929.9029.908,754
6/30/201429.5829.9529.5829.959,277
6/27/201429.7929.8429.7829.783,064
6/26/201429.9629.9629.6829.871,869
6/25/201429.7229.8329.6829.834,967
6/24/201430.0730.0729.7929.794,463
6/20/201430.0830.1029.9330.102,352
6/19/201429.7230.0129.7229.973,035
6/18/201429.8129.8929.6229.788,853
6/17/201429.7229.7829.6529.767,285
6/16/201429.7529.8229.7429.7712,677
6/13/201429.8429.8429.6829.761,389
6/12/201429.8329.8329.6629.663,234
6/11/201429.8829.8829.6829.7417,934
6/10/201429.8529.9129.7729.887,382
6/9/201430.0330.0629.9029.957,464
6/6/201429.8929.9229.7929.917,268
6/5/201429.6729.8629.6729.862,492
6/4/201429.4129.7029.2629.578,126
6/3/201429.7029.7729.6229.6910,817
6/2/201429.6729.7129.5729.712,928
5/30/201429.5829.6429.5029.648,297
5/29/201429.5229.7129.5229.701,372
5/28/201429.5229.5829.4529.549,464
5/27/201429.5229.6329.5129.595,186
5/23/201429.5429.5829.4429.552,661
5/22/201429.5229.5229.4629.463,343
5/21/201429.3129.4729.3129.356,648
5/20/201429.4729.4829.3429.423,613
5/19/201429.5429.5829.4929.494,339
5/16/201429.4429.5229.3129.353,553
5/15/201429.3929.4729.3029.4721,117
5/13/201429.6129.7129.6029.6710,484
5/12/201429.4429.6329.4429.541,564
5/8/201429.5629.5629.3629.4117,527
5/7/201429.2929.5129.2929.513,376
5/6/201429.3729.4129.3129.314,071
5/5/201429.4429.4429.2929.437,305
  • Showing 1-100 of 1,228 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center