$22.53 +0.39 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Aug. 28, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
4/8/201526.1026.1526.0126.034,737
4/7/201526.2026.2226.1226.143,201
4/6/201526.0926.1626.0926.134,397
4/2/201525.7825.9225.7825.881,412
4/1/201525.6825.8725.6825.864,909
3/31/201525.7325.7725.6225.693,140
3/30/201525.8925.9525.7625.959,598
3/27/201525.8725.9225.8325.896,674
3/26/201526.2026.2325.9925.994,205
3/25/201526.3626.3626.1726.227,066
3/24/201526.2526.2526.1526.169,587
3/23/201526.2526.3326.2326.2313,111
3/20/201525.9226.1425.9026.048,549
3/19/201525.7525.7525.6625.6714,722
3/18/201525.3025.8725.2425.8710,368
3/17/201525.2325.4125.2225.41368,561
3/16/201525.3925.3925.1825.385,554
3/13/201525.3025.3025.1325.2832,242
3/11/201525.4125.4225.2325.424,570
3/10/201525.5425.5825.5425.58895
3/9/201526.0626.0625.9526.036,774
3/6/201526.4526.4526.0226.0225,161
3/5/201526.6726.7426.6526.70366,185
3/4/201526.9726.9726.7426.8010,876
3/3/201527.1527.1727.1027.111,581
3/2/201527.1327.2427.1327.1710,761
2/27/201527.3427.4227.2927.2910,829
2/26/201527.3727.3727.2127.212,988
2/25/201527.4127.4827.3127.4224,981
2/24/201527.3127.4827.2527.416,976
2/23/201527.2627.2627.1227.183,648
2/20/201527.2727.4927.2627.403,498
2/19/201527.1927.4227.0827.348,826
2/18/201527.4127.4127.2427.3118,817
2/17/201527.2327.3527.1627.253,022
2/13/201527.1327.3827.1327.307,851
2/12/201526.7026.9126.7026.877,372
2/11/201526.5726.5726.3926.4643,802
2/10/201526.6426.7926.5326.6813,837
2/9/201526.7726.9526.7226.8312,488
2/6/201526.8426.9426.6526.6510,499
2/5/201526.7326.9926.7326.8439,435
2/4/201526.6226.7926.5426.5414,303
2/3/201526.7026.8626.5826.839,037
2/2/201525.9526.2825.9526.2521,858
1/30/201526.1226.2125.8225.8264,241
1/29/201526.0326.0325.7725.9520,814
1/28/201526.2426.2625.7725.775,526
1/27/201526.0626.2226.0226.1318,656
1/26/201526.0826.4026.0826.3712,196
1/23/201526.1026.2026.0226.059,063
1/22/201526.4526.4526.2326.358,518
1/21/201525.9826.1725.9726.063,536
1/20/201525.9325.9325.7425.8819,795
1/16/201525.5925.8625.5925.856,236
1/15/201525.6325.6525.4825.4825,945
1/14/201525.4025.5525.2625.529,309
1/13/201525.9225.9325.6025.8110,671
1/12/201526.0426.0425.8725.916,065
1/9/201526.2526.2826.0926.2024,430
1/8/201526.1226.3226.1226.287,162
1/6/201525.9826.1725.7825.9611,663
1/5/201526.4226.4625.9926.0417,496
1/2/201526.7026.8126.5526.633,562
12/31/201426.7626.8726.5926.6413,697
12/30/201426.7826.9026.7726.8519,586
12/29/201426.7426.9526.7426.8415,028
12/26/201427.3427.3427.0727.073,812
12/24/201427.1427.2427.0127.114,716
12/23/201427.0627.1926.8927.0171,055
12/22/201427.3227.3226.9627.0935,521
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
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!