$27.52 0.00 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
11/23/201229.4529.4529.3829.421,469
11/21/201229.1429.2229.1329.188,337
11/20/201229.1329.2629.0029.1010,027
11/19/201228.8729.2328.8729.2057,179
11/16/201228.6228.7928.6228.714,166
11/15/201228.7528.8728.5728.6163,492
11/14/201229.0029.0128.7528.7544,990
11/13/201229.1129.1328.9628.972,855
11/12/201229.1629.1629.0129.055,641
11/9/201228.8829.2828.7829.0765,152
11/8/201229.2029.2129.0229.0722,384
11/7/201229.3429.4329.0429.14127,261
11/6/201229.6729.8129.6729.7713,662
11/5/201229.4129.5829.4129.5815,918
11/2/201229.7729.7729.5429.578,796
11/1/201229.6429.7929.6429.794,779
10/31/201229.4029.4229.1829.2836,465
10/26/201229.1029.2729.1029.275,249
10/25/201229.2729.2729.0829.22119,047
10/24/201229.2329.2329.0029.068,781
10/23/201229.0829.1829.0429.093,409
10/22/201229.5329.5329.2929.434,253
  • Showing 401-500 of 1,245 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center