$27.15 +0.28 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
9/16/201328.9628.9628.7128.7723,988
9/13/201328.5628.6928.5628.6920,567
9/12/201328.7528.8428.7328.736,537
9/11/201328.8529.0528.8428.9711,665
9/10/201328.9528.9628.8028.9113,540
9/9/201328.9128.9528.7928.9118,049
9/6/201328.7028.7528.7028.74426
9/5/201328.6128.6828.5728.614,025
9/4/201328.5028.6928.4928.683,197
9/3/201328.3328.5128.3328.4216,478
8/30/201328.0428.1228.0028.0037,893
8/29/201328.1428.3128.0428.202,710
8/28/201328.2428.5128.1628.1610,189
8/27/201328.7628.7628.2828.284,612
8/26/201328.9428.9828.8128.822,363
8/23/201328.5129.0228.5128.783,235
8/22/201328.7128.7128.4828.5372,135
8/21/201328.6428.6828.3628.556,834
8/20/201328.5928.8528.5928.7960,632
8/19/201328.7028.8028.5728.677,458
8/16/201328.9529.0428.8028.918,952
8/15/201328.4628.8328.3928.822,888
8/14/201328.7128.7128.6428.644,147
8/13/201328.5928.5928.4028.474,154
8/12/201328.4528.5028.4028.4851,896
8/9/201327.8628.1627.8628.1644,074
8/8/201327.2327.6627.2327.664,272
8/7/201326.9327.0126.8626.869,361
8/6/201327.2727.2726.9927.0420,520
8/5/201327.3427.3827.3127.369,361
8/2/201327.3127.4027.2827.327,872
8/1/201327.4727.4727.4027.445,539
7/31/201327.4727.5927.2727.4318,307
7/30/201327.7527.7527.4427.442,204
7/29/201327.5827.6527.5227.634,492
7/26/201327.4427.7127.4427.711,569
7/25/201327.3927.5527.3927.523,279
7/24/201327.6527.6527.3327.333,998
7/23/201327.7427.8927.6927.8735,260
7/22/201327.5027.6127.4527.555,983
7/19/201326.9527.1826.9527.183,999
7/18/201326.8227.0926.8227.0018,423
7/17/201327.0727.0826.8926.935,890
7/16/201326.6226.8726.6226.87696
7/15/201326.5426.5726.5326.542,028
7/12/201326.5226.5826.4326.479,073
7/11/201326.3926.7126.3926.7112,949
7/10/201325.8426.0025.7825.8712,803
7/9/201325.7325.9125.7325.9012,284
7/8/201325.5925.8025.5925.6118,507
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
  • Showing 301-400 of 1,248 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center