Indexiq ETF Tr Shs IQ Global Resources ETF $28.55

down 0.00


17/9/2014 03:32 PM  |  NYSEARCA : GRES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
7/5/201326.0526.0525.4625.5817,347
7/3/201325.7525.8425.7525.832,243
7/2/201326.1126.1125.8425.849,877
7/1/201326.0826.1226.0326.035,382
6/28/201325.6625.9325.5925.8817,367
6/27/201325.6725.7425.6225.661,456
6/26/201325.7825.8025.4325.5715,513
6/25/201325.7025.8525.6225.717,447
6/24/201325.7625.8125.4225.6039,350
6/21/201326.2026.3125.8726.2020,219
6/20/201326.4126.4126.0226.0414,732
6/19/201327.4027.4026.9126.9130,883
6/18/201327.3627.4927.3427.4010,388
6/17/201327.6127.6227.5427.5813,366
6/14/201327.6827.6827.4727.513,498
6/13/201327.4727.7227.3927.658,771
6/12/201327.5727.5727.3127.318,477
6/11/201327.3327.5627.3327.4217,440
6/10/201327.7527.8527.4927.8254,188
6/7/201327.9727.9727.7527.7610,450
6/6/201327.8328.0727.8128.0340,561
6/5/201327.9127.9327.8427.859,315
6/4/201328.0928.1627.9928.135,633
6/3/201328.2528.3828.0528.357,980
5/31/201328.3128.3927.9927.9920,134
5/30/201328.3728.4528.3328.429,460
5/29/201327.9228.0627.8628.0013,234
5/28/201327.8327.9427.7227.7517,209
5/24/201327.8227.8927.7027.7013,442
5/23/201327.9228.0627.8627.928,038
5/22/201328.1828.4327.8528.0015,503
5/21/201328.1628.2828.0228.157,413
5/20/201327.7127.9727.7127.947,710
5/17/201328.3628.3627.7327.8221,842
5/16/201327.9028.0727.8328.0112,938
5/15/201328.1628.1628.0028.008,587
5/14/201328.4528.4628.3028.364,045
5/13/201328.6628.6628.4228.457,269
5/10/201328.6728.6728.4328.6432,052
5/9/201328.9629.1428.7428.7517,412
5/8/201328.7928.9828.6628.9315,202
5/7/201328.6028.6028.4128.5713,118
5/6/201328.5528.5928.4828.587,764
5/3/201328.6228.6528.5028.577,139
5/2/201328.3328.3328.1128.2911,318
5/1/201328.3328.3328.0028.0157,518
4/30/201328.3528.3628.0828.3212,390
4/29/201328.3628.4228.2828.399,913
4/26/201328.3528.3728.1528.1565,133
4/25/201328.1428.5328.1428.419,630
4/24/201327.8728.2627.8728.2028,652
4/23/201327.7127.8527.7127.735,951
4/22/201327.7327.8527.5527.7524,122
4/19/201327.7927.7927.5827.644,090
4/18/201327.3327.5327.1527.4543,806
4/17/201327.8127.8127.4127.4731,149
4/16/201328.0828.1127.9628.0820,666
4/15/201328.3728.3727.7827.7813,732
4/12/201329.0529.2028.8128.9046,115
4/11/201329.5329.5829.3529.4275,779
4/10/201329.7129.7429.5629.6318,590
4/9/201329.3429.6729.3429.6235,647
4/8/201329.1829.2329.1529.217,045
4/5/201329.1329.2329.1329.207,178
4/4/201329.2529.3629.1629.309,190
4/3/201329.5629.5729.0929.1712,909
4/2/201329.9329.9329.5529.5915,241
4/1/201330.0330.0329.7129.8824,276
3/28/201329.7430.0229.7429.964,100
3/27/201329.6529.9629.6529.9534,260
3/26/201329.7829.9129.7829.8415,813
3/25/201330.0130.1229.7629.7732,649
3/22/201329.8930.0029.8929.982,672
3/21/201329.8429.9429.8029.802,130
3/20/201329.7429.8629.7429.8412,262
3/19/201329.7929.7929.6329.696,938
3/18/201329.7829.8229.6929.693,368
3/15/201329.6929.9129.6729.8049,415
3/14/201329.6529.8029.6529.8011,493
3/13/201329.8029.8029.6429.6712,387
3/12/201329.8029.8429.6429.75109,618
3/11/201329.7729.7729.6129.657,488
3/8/201329.8329.8529.6829.7812,586
3/7/201329.8429.9029.7729.7720,221
3/6/201329.5629.7729.5629.7136,257
3/5/201329.5429.6529.5429.5524,180
3/4/201329.5929.5929.4729.5615,784
3/1/201329.7229.7229.5929.616,306
2/28/201329.7729.9029.7429.7735,115
2/27/201329.7229.9129.6029.9013,145
2/26/201329.5129.6729.4329.6751,762
2/25/201329.7829.8729.4729.5220,305
2/22/201329.9029.9029.7429.799,097
2/21/201329.8329.8829.6429.7416,965
2/20/201330.3530.3529.9029.9063,018
2/19/201330.3330.3630.2630.286,656
2/15/201330.3730.3730.1930.2311,680
2/14/201330.3430.4730.3430.4233,706
2/13/201330.2830.3830.2530.3315,009
2/12/201330.0330.2930.0330.1410,199
Trading Center