$23.02 -0.02 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Jul. 31, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
5/19/201429.5429.5829.4929.494,339
5/16/201429.4429.5229.3129.353,553
5/15/201429.3929.4729.3029.4721,117
5/13/201429.6129.7129.6029.6710,484
5/12/201429.4429.6329.4429.541,564
5/8/201429.5629.5629.3629.4117,527
5/7/201429.2929.5129.2929.513,376
5/6/201429.3729.4129.3129.314,071
5/5/201429.4429.4429.2929.437,305
5/2/201429.2129.4429.2129.443,901
5/1/201429.2429.2529.1229.215,148
4/30/201429.1329.3829.1229.285,441
4/29/201429.2529.3529.1529.332,865
4/28/201429.2429.2429.0529.118,865
4/25/201429.1529.3229.1529.275,713
4/24/201429.2929.3329.2129.266,318
4/23/201429.2729.4329.2429.3313,657
4/22/201429.1129.1829.0429.184,667
4/21/201429.2029.2028.9428.995,854
4/17/201429.2229.2229.0929.199,485
4/16/201429.0529.1529.0529.108,837
4/15/201428.9229.0628.8029.063,811
4/14/201429.3129.3229.2129.214,617
4/11/201429.3129.3129.1229.133,061
4/10/201429.7029.7029.3029.3031,133
4/9/201429.6329.7629.6029.664,719
4/8/201429.5029.6029.3929.5714,256
4/7/201429.3929.5129.2629.2624,784
4/4/201429.5929.6329.3429.398,369
4/3/201429.2629.3529.1929.285,567
4/2/201429.4329.5429.4029.541,912
4/1/201429.3129.3529.2329.2522,792
3/31/201429.3529.3729.2329.231,437
3/28/201429.2729.3729.0929.336,104
3/27/201428.9529.1128.9429.114,338
3/26/201429.3129.3128.9729.012,222
3/25/201429.2829.3529.1429.3414,494
3/24/201429.1329.1729.0829.154,397
3/21/201429.5329.5329.2629.305,343
3/20/201429.2229.4029.2229.322,072
3/19/201429.7129.7129.3229.357,419
3/18/201429.5829.8029.5829.762,802
3/17/201429.7029.7929.7029.711,756
3/14/201429.8929.8929.7329.743,580
3/13/201429.7529.9329.6229.7715,131
3/12/201429.6829.8329.6729.824,152
3/11/201429.6229.8629.5329.537,022
3/10/201429.7029.8029.6729.804,890
3/7/201430.1030.1029.8129.8411,658
3/6/201429.8630.1129.8630.069,099
3/5/201430.0230.0229.8029.979,357
3/4/201429.8229.9429.8029.9421,036
3/3/201429.9129.9129.6129.734,351
2/28/201429.5929.8629.5929.862,821
2/27/201429.8729.9329.7629.767,678
2/26/201429.6929.8129.6329.685,648
2/25/201429.7630.0129.7529.848,327
2/24/201429.9230.1029.9230.071,913
2/21/201430.0930.0929.7829.7822,167
2/20/201429.7529.9729.7229.9228,269
2/19/201429.8029.9229.6129.6213,902
2/18/201429.7529.8129.7129.813,374
2/14/201429.6529.6929.6129.6824,035
2/13/201428.7029.4428.7029.438,393
2/12/201429.0429.2528.9829.006,228
2/11/201428.8329.2628.8329.263,477
2/10/201428.3928.8228.3928.8250,914
2/7/201428.4828.6228.4328.6117,613
2/6/201427.9228.3227.9228.2511,565
2/5/201428.0328.2028.0328.1058,417
2/4/201427.8728.1627.7728.088,274
2/3/201428.1328.3027.7527.853,723
1/31/201428.3028.4128.2828.3512,092
1/30/201428.4728.5028.2628.454,573
1/29/201428.5928.6228.2728.359,529
1/28/201428.3528.5228.3028.456,944
1/27/201428.4328.4328.0728.229,463
1/24/201428.8028.8028.3428.5315,668
1/23/201428.7628.9528.6728.8112,812
1/22/201428.8628.8728.7128.813,722
1/21/201428.8428.9828.6628.987,049
1/17/201428.6628.8528.5828.708,007
1/16/201428.4828.5428.3928.4610,549
1/15/201428.2828.3828.1528.375,192
1/14/201428.2228.3928.1928.2822,951
1/13/201428.2428.3028.1528.248,599
1/10/201428.1428.3928.1428.2626,817
1/9/201428.3028.3127.9828.1514,673
1/8/201428.3528.3528.0828.189,463
1/7/201428.3628.3728.1528.265,147
1/6/201428.5428.5428.4128.4811,347
1/3/201428.5528.7028.4928.605,034
1/2/201428.6228.6828.4728.4732,800
12/31/201328.1928.5828.1928.4217,133
12/30/201328.6128.6128.3828.3917,715
12/27/201328.4828.6628.4028.4049,639
12/26/201328.6328.6528.5028.595,884
12/24/201328.4128.4128.3028.412,926
12/23/201328.2228.3228.1928.2121,511
12/20/201328.0628.2728.0628.1514,406
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!