$26.25 +0.06 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

Jul. 28, 2016 | 03:59 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
3/4/201623.1723.2023.0723.2037,274
3/3/201622.8423.1022.7423.0936,510
3/2/201622.2022.4822.1922.4812,222
3/1/201622.1222.3122.1222.2753,440
2/29/201621.7921.9621.7721.7735,695
2/26/201621.7321.8621.6221.6714,015
2/25/201621.6421.8121.6221.815,100
2/24/201621.4321.7221.4321.7210,217
2/23/201621.9222.0821.8121.822,521
2/22/201622.2122.3022.2022.267,306
2/19/201621.7421.7821.5821.787,262
2/18/201621.8222.0921.7822.09386,740
2/17/201621.7621.9321.7621.933,958
2/16/201621.3321.5721.3121.4414,437
2/12/201620.9221.1820.9221.136,527
2/11/201620.4320.7120.4020.489,788
2/10/201621.0221.0220.8520.891,152
2/9/201620.9221.1320.8620.894,677
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
Trading Center