$28.68 +0.31 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Nov. 21, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
2/11/201330.1030.1630.0730.1212,199
2/8/201330.2030.2730.2030.236,461
2/7/201330.1830.2330.1130.188,708
2/6/201330.1430.3330.1430.2716,065
2/5/201330.1630.3130.1530.246,609
2/4/201330.2730.2730.1330.185,933
2/1/201330.4230.4330.3630.4119,144
1/31/201330.2430.2630.1430.248,904
1/30/201330.5030.5530.2930.3212,828
1/29/201330.2130.5130.2130.4910,078
1/28/201330.4030.4030.2430.2910,620
1/25/201330.6430.6430.3830.459,511
1/24/201330.6930.6930.4530.5212,349
1/23/201330.8130.8130.5430.6020,357
1/22/201330.6430.7630.5630.7415,276
1/18/201330.3330.5330.3330.536,577
1/17/201330.4330.5130.2930.4022,585
1/16/201330.3030.3030.1530.266,307
1/15/201330.2330.3130.2130.3038,877
1/14/201330.4030.4030.1830.2414,038
1/11/201330.2330.2930.1530.2831,706
1/10/201330.3130.4330.1930.3231,600
1/9/201330.1230.1730.0630.0914,872
1/8/201330.1530.1730.0330.074,810
1/7/201330.4430.4430.1830.2910,623
1/4/201330.4130.5130.1430.434,693
1/3/201330.3330.4630.2430.3011,332
1/2/201330.6430.6430.3230.4217,817
12/31/201229.5630.5029.5630.4215,441
12/28/201229.7329.7329.5329.6178,199
12/27/201229.9829.9829.7129.8012,813
12/26/201230.2630.3530.0830.0925,299
12/24/201230.0030.3730.0030.2279,062
12/21/201230.6930.6930.1630.2321,161
12/20/201230.3330.4730.2630.4713,236
12/19/201230.3930.5330.3730.379,480
12/18/201230.3930.4930.2530.454,980
12/17/201230.2430.3430.1730.33100,726
12/14/201230.0030.2730.0030.194,240
12/13/201230.2230.2330.0230.0514,210
12/12/201230.2530.4430.2530.3534,504
12/11/201230.0430.2530.0230.1819,170
12/10/201229.9030.0329.9030.031,139
12/7/201229.9129.9229.7629.868,167
12/6/201229.8729.9129.7229.802,959
12/5/201229.6629.8929.6529.8915,795
12/4/201229.6929.6929.6429.681,944
12/3/201229.6229.7629.5929.689,017
11/30/201229.8129.8129.5729.6851,199
11/29/201229.5929.6729.5829.638,502
11/28/201229.1829.4929.1629.487,426
11/27/201229.2829.3429.2229.223,754
11/26/201229.3229.3629.2229.34174,866
  • Showing 401-500 of 1,248 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center