$28.00 -0.67 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Nov. 28, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
2/7/201428.4828.6228.4328.6117,613
2/6/201427.9228.3227.9228.2511,565
2/5/201428.0328.2028.0328.1058,417
2/4/201427.8728.1627.7728.088,274
2/3/201428.1328.3027.7527.853,723
1/31/201428.3028.4128.2828.3512,092
1/30/201428.4728.5028.2628.454,573
1/29/201428.5928.6228.2728.359,529
1/28/201428.3528.5228.3028.456,944
1/27/201428.4328.4328.0728.229,463
1/24/201428.8028.8028.3428.5315,668
1/23/201428.7628.9528.6728.8112,812
1/22/201428.8628.8728.7128.813,722
1/21/201428.8428.9828.6628.987,049
1/17/201428.6628.8528.5828.708,007
1/16/201428.4828.5428.3928.4610,549
1/15/201428.2828.3828.1528.375,192
1/14/201428.2228.3928.1928.2822,951
1/13/201428.2428.3028.1528.248,599
1/10/201428.1428.3928.1428.2626,817
1/9/201428.3028.3127.9828.1514,673
1/8/201428.3528.3528.0828.189,463
1/7/201428.3628.3728.1528.265,147
1/6/201428.5428.5428.4128.4811,347
1/3/201428.5528.7028.4928.605,034
1/2/201428.6228.6828.4728.4732,800
12/31/201328.1928.5828.1928.4217,133
12/30/201328.6128.6128.3828.3917,715
12/27/201328.4828.6628.4028.4049,639
12/26/201328.6328.6528.5028.595,884
12/24/201328.4128.4128.3028.412,926
12/23/201328.2228.3228.1928.2121,511
12/20/201328.0628.2728.0628.1514,406
12/19/201327.9628.2227.9328.139,234
12/18/201327.9828.2727.9828.1330,457
12/17/201328.0728.1027.9428.0116,712
12/16/201328.1228.2128.1028.1610,987
12/13/201327.9827.9927.8927.934,970
12/12/201327.7527.9227.7527.874,821
12/11/201328.3628.3628.0428.0534,480
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
  • Showing 201-300 of 1,247 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center