$24.12 +0.01 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

May. 27, 2016 | 04:00 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
3/18/201525.3025.8725.2425.8710,368
3/17/201525.2325.4125.2225.41368,561
3/16/201525.3925.3925.1825.385,554
3/13/201525.3025.3025.1325.2832,242
3/11/201525.4125.4225.2325.424,570
3/10/201525.5425.5825.5425.58895
3/9/201526.0626.0625.9526.036,774
3/6/201526.4526.4526.0226.0225,161
3/5/201526.6726.7426.6526.70366,185
3/4/201526.9726.9726.7426.8010,876
3/3/201527.1527.1727.1027.111,581
3/2/201527.1327.2427.1327.1710,761
2/27/201527.3427.4227.2927.2910,829
2/26/201527.3727.3727.2127.212,988
2/25/201527.4127.4827.3127.4224,981
2/24/201527.3127.4827.2527.416,976
2/23/201527.2627.2627.1227.183,648
2/20/201527.2727.4927.2627.403,498
2/19/201527.1927.4227.0827.348,826
2/18/201527.4127.4127.2427.3118,817
2/17/201527.2327.3527.1627.253,022
2/13/201527.1327.3827.1327.307,851
2/12/201526.7026.9126.7026.877,372
2/11/201526.5726.5726.3926.4643,802
2/10/201526.6426.7926.5326.6813,837
2/9/201526.7726.9526.7226.8312,488
2/6/201526.8426.9426.6526.6510,499
2/5/201526.7326.9926.7326.8439,435
2/4/201526.6226.7926.5426.5414,303
2/3/201526.7026.8626.5826.839,037
2/2/201525.9526.2825.9526.2521,858
1/30/201526.1226.2125.8225.8264,241
1/29/201526.0326.0325.7725.9520,814
1/28/201526.2426.2625.7725.775,526
1/27/201526.0626.2226.0226.1318,656
1/26/201526.0826.4026.0826.3712,196
1/23/201526.1026.2026.0226.059,063
1/22/201526.4526.4526.2326.358,518
1/21/201525.9826.1725.9726.063,536
1/20/201525.9325.9325.7425.8819,795
1/16/201525.5925.8625.5925.856,236
1/15/201525.6325.6525.4825.4825,945
1/14/201525.4025.5525.2625.529,309
1/13/201525.9225.9325.6025.8110,671
1/12/201526.0426.0425.8725.916,065
1/9/201526.2526.2826.0926.2024,430
1/8/201526.1226.3226.1226.287,162
1/6/201525.9826.1725.7825.9611,663
1/5/201526.4226.4625.9926.0417,496
1/2/201526.7026.8126.5526.633,562
12/31/201426.7626.8726.5926.6413,697
12/30/201426.7826.9026.7726.8519,586
12/29/201426.7426.9526.7426.8415,028
12/26/201427.3427.3427.0727.073,812
12/24/201427.1427.2427.0127.114,716
12/23/201427.0627.1926.8927.0171,055
12/22/201427.3227.3226.9627.0935,521
12/19/201427.1427.2326.9627.1513,036
12/18/201427.0827.0826.7026.8722,685
12/17/201426.2226.8526.2226.7712,066
12/16/201426.4026.4026.1826.284,134
12/15/201426.5626.5626.1426.1816,159
12/12/201426.6226.7126.2926.3217,978
12/11/201426.9127.0626.7426.7521,898
12/10/201427.1827.1826.8126.8125,495
12/9/201426.9827.3126.9827.2041,765
12/8/201427.4727.5127.2427.2496,969
12/5/201427.7127.7427.5327.6941,659
12/4/201427.8627.9127.7427.7920,311
12/3/201427.9628.0027.9227.9422,156
12/2/201427.7127.9227.6627.7520,197
12/1/201427.5827.8527.5627.7518,141
11/28/201428.0628.0727.8127.816,245
11/26/201428.6128.7028.6128.674,649
11/25/201428.4928.6528.4428.6526,049
11/24/201428.6828.6828.4228.5617,146
11/21/201428.7128.8528.5628.6825,406
11/20/201428.2728.4228.2028.3731,221
11/19/201428.5228.5328.2028.2013,141
11/18/201428.4828.7328.4728.6926,857
11/17/201428.2028.4428.2028.44113,072
11/14/201427.9328.2927.9328.255,065
11/13/201428.1728.1727.9227.985,943
11/12/201428.0728.2328.0728.096,223
11/11/201428.1228.2728.1228.2512,409
11/10/201428.3228.3828.1128.125,742
11/7/201428.0528.3728.0528.3120,023
11/6/201427.7827.8927.7627.849,009
11/5/201427.6827.8227.5627.599,069
11/4/201427.5127.6227.4927.629,634
11/3/201427.5927.7227.5327.587,283
10/31/201427.4427.6827.4427.6814,481
10/30/201427.5827.7327.4227.577,817
10/29/201427.9227.9227.5327.619,723
10/28/201427.5327.7627.5327.734,046
10/27/201427.4627.4627.2827.395,630
10/24/201427.4327.6127.4327.6126,539
10/23/201427.4927.6327.4827.5293,905
10/22/201427.5627.7227.5227.524,588
10/21/201427.6427.7327.6127.687,334
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center