$27.54 0.00 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
12/10/201328.3028.5628.3028.4514,618
12/9/201328.2228.3328.1928.3027,161
12/6/201328.1828.2928.1228.184,502
12/5/201328.1128.1728.0228.0516,948
12/4/201328.1628.2028.0528.1920,147
12/3/201327.9528.1127.9528.0224,354
12/2/201328.3328.3528.2128.227,108
11/29/201328.7128.7128.5528.563,913
11/27/201328.4328.4328.2028.3651,504
11/26/201328.3328.3328.2428.273,010
11/25/201328.3028.4228.2628.356,152
11/22/201328.4928.5628.4328.517,498
11/21/201328.4328.5428.3828.539,245
11/20/201328.8528.8928.5428.5920,700
11/19/201328.9828.9828.8228.927,321
11/18/201329.0429.0428.7628.8813,841
11/15/201329.0629.1629.0329.129,555
11/14/201328.8529.0628.8529.056,273
11/13/201328.7428.9128.7028.915,916
11/12/201328.9828.9828.6528.653,690
11/11/201329.0429.0428.9728.987,020
11/8/201328.8329.1128.8329.1014,757
11/7/201329.1529.2728.9829.024,174
11/6/201329.3729.3929.2629.363,235
11/5/201329.2229.2629.1629.179,869
11/4/201329.0929.2829.0829.283,829
11/1/201329.2229.2228.7328.804,527
10/31/201329.2229.2729.1029.106,553
10/30/201329.5529.6429.1929.296,763
10/29/201329.6929.6929.4329.507,828
10/28/201329.4529.7829.4529.6812,025
10/25/201329.4629.6129.4229.5612,173
10/24/201329.7629.7629.3629.5910,546
10/23/201329.3429.4229.1829.2785,416
10/22/201329.4229.5929.3529.569,901
10/21/201328.9329.0628.8328.9010,617
10/18/201329.0629.0628.7528.758,893
10/17/201328.5928.9228.5928.9114,268
10/16/201328.4628.5228.3628.38102,121
10/15/201328.5428.5528.3228.557,973
10/14/201328.1728.6128.1728.33136,093
10/11/201328.1028.2728.0828.1818,923
10/10/201328.1428.3128.0728.2112,834
10/9/201327.8128.0627.7928.046,047
10/8/201328.2128.2727.8827.8910,923
10/7/201328.1928.2728.1728.174,799
10/4/201328.3328.3328.2128.304,737
10/3/201328.2628.4028.2128.232,494
10/2/201328.3528.4728.3528.412,947
10/1/201328.5128.5128.1928.351,785
9/30/201328.3328.5228.3328.346,105
9/27/201328.4728.5628.4028.508,631
9/26/201328.7928.8228.5728.705,823
9/25/201328.8128.8728.6728.744,545
9/24/201328.6528.8628.6528.713,581
9/23/201328.8628.8628.7528.752,326
9/20/201329.0029.1028.9128.937,084
9/19/201329.5329.6029.3229.4123,382
9/18/201328.6729.7028.6729.6120,917
9/17/201328.9128.9228.7328.8214,814
9/16/201328.9628.9628.7128.7723,988
9/13/201328.5628.6928.5628.6920,567
9/12/201328.7528.8428.7328.736,537
9/11/201328.8529.0528.8428.9711,665
9/10/201328.9528.9628.8028.9113,540
9/9/201328.9128.9528.7928.9118,049
9/6/201328.7028.7528.7028.74426
9/5/201328.6128.6828.5728.614,025
9/4/201328.5028.6928.4928.683,197
9/3/201328.3328.5128.3328.4216,478
8/30/201328.0428.1228.0028.0037,893
8/29/201328.1428.3128.0428.202,710
8/28/201328.2428.5128.1628.1610,189
8/27/201328.7628.7628.2828.284,612
8/26/201328.9428.9828.8128.822,363
8/23/201328.5129.0228.5128.783,235
8/22/201328.7128.7128.4828.5372,135
8/21/201328.6428.6828.3628.556,834
8/20/201328.5928.8528.5928.7960,632
8/19/201328.7028.8028.5728.677,458
8/16/201328.9529.0428.8028.918,952
8/15/201328.4628.8328.3928.822,888
8/14/201328.7128.7128.6428.644,147
8/13/201328.5928.5928.4028.474,154
8/12/201328.4528.5028.4028.4851,896
8/9/201327.8628.1627.8628.1644,074
8/8/201327.2327.6627.2327.664,272
8/7/201326.9327.0126.8626.869,361
8/6/201327.2727.2726.9927.0420,520
8/5/201327.3427.3827.3127.369,361
8/2/201327.3127.4027.2827.327,872
8/1/201327.4727.4727.4027.445,539
7/31/201327.4727.5927.2727.4318,307
7/30/201327.7527.7527.4427.442,204
7/29/201327.5827.6527.5227.634,492
7/26/201327.4427.7127.4427.711,569
7/25/201327.3927.5527.3927.523,279
7/24/201327.6527.6527.3327.333,998
7/23/201327.7427.8927.6927.8735,260
7/22/201327.5027.6127.4527.555,983
  • Showing 201-300 of 1,230 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center