$24.78 +0.11 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

Apr. 29, 2016 | 03:54 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
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
10/8/201522.7523.1422.7423.126,965
10/7/201522.6622.8122.6222.812,893
10/6/201521.7522.2321.7522.232,406
10/5/201522.0422.1121.9322.0910,336
10/2/201521.0821.4321.0821.433,268
10/1/201521.2221.2221.0321.095,352
9/30/201520.7821.4720.7820.972,199
9/29/201520.8520.9520.7920.823,361
9/28/201521.1021.1020.7820.787,107
9/25/201521.3821.4821.3821.411,391
9/24/201521.1021.4421.1021.4419,736
9/23/201520.8122.5520.8121.3212,458
9/22/201521.4121.4721.2721.4054,285
9/21/201521.6021.8821.6021.665,375
9/18/201522.0222.0521.7421.8439,134
9/17/201522.1922.4522.1322.2029,267
9/16/201522.0622.3622.0622.3035,226
9/15/201521.8922.0121.8921.975,936
9/14/201521.8721.9321.8021.839,836
9/11/201521.8822.0921.8422.034,992
9/10/201521.9622.1121.9622.001,386
9/9/201522.2722.2721.7721.776,180
9/8/201522.0022.0821.8221.9844,609
9/4/201521.6421.7221.4921.5917,265
9/3/201522.8022.8021.8021.8024,950
9/2/201521.8323.2121.6922.9423,599
9/1/201522.0022.0521.6421.8620,887
8/31/201522.2022.5222.1522.5210,890
8/28/201522.0722.6322.0722.5320,976
8/27/201521.8122.3121.8122.1430,269
8/26/201521.4421.6020.8121.5910,897
8/25/201521.8221.9021.2721.3862,297
8/24/201522.2322.5721.6221.7619,213
8/21/201522.9322.9922.5722.6713,737
8/20/201523.1923.1922.9823.094,856
8/19/201523.1123.1122.8122.914,493
8/18/201522.9823.1122.9222.935,848
8/17/201522.9823.2322.9823.1810,524
8/14/201523.0623.1822.9423.0114,395
8/13/201523.0723.2022.8822.9312,428
8/12/201522.8423.2222.8423.188,800
8/11/201522.8023.1022.7822.781,183
8/10/201523.0123.2523.0023.205,291
8/7/201522.7122.9322.7122.737,862
8/6/201522.8322.9722.8322.833,632
8/5/201522.8722.9022.7822.783,962
8/4/201522.8322.8722.7322.845,359
8/3/201522.7522.8122.6922.714,344
7/31/201523.0223.0223.0223.02250
7/30/201523.0623.0622.9523.042,100
7/29/201523.0223.0923.0023.025,509
7/28/201522.7422.9922.7422.966,640
7/27/201522.8422.8422.6322.638,750
7/24/201522.9222.9222.7322.869,364
7/23/201523.3623.3723.1023.1929,756
7/22/201523.5023.5323.3623.4424,980
7/21/201523.7123.8023.7123.741,954
7/20/201523.8823.8823.7723.809,420
7/17/201524.2524.2724.1824.254,496
7/16/201524.6524.6524.5324.572,868
7/15/201524.7224.8524.5424.565,238
7/14/201524.9024.9224.8524.906,059
Trading Center