$25.98 +0.29 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

Sep. 28, 2016 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
12/10/201521.4521.6321.4521.596,950
12/9/201521.4921.5921.3221.4111,836
12/8/201521.0221.2921.0221.236,135
12/7/201521.8621.8621.5521.588,996
12/4/201521.8322.0021.8222.005,714
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center