IQ Global Resources ETF $29.33

up +0.15


23/4/2014 06:40 PM  |  NYSEARCA : GRES
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
4/12/201228.5128.9428.5128.9221,379
4/11/201228.3928.5928.2128.2829,707
4/10/201228.2728.3827.9628.0915,661
4/9/201228.2428.4128.2428.2610,669
4/5/201228.7728.7728.3428.438,014
4/4/201228.6528.7628.4028.5413,449
4/3/201229.4829.4828.8928.9549,672
4/2/201229.0029.5229.0029.4116,266
3/30/201229.1729.1729.0429.108,922
3/29/201228.8628.9428.7028.948,311
3/28/201228.8128.9128.7828.9111,339
3/27/201229.2829.3629.2229.2510,592
3/26/201229.4729.5329.3029.3619,170
3/23/201229.1229.3329.1229.242,285
3/22/201229.0629.1128.9329.005,978
3/21/201229.4429.4429.1429.237,691
3/20/201229.1829.3829.1829.386,341
3/19/201229.6929.7429.6529.675,389
3/16/201229.5629.7029.5629.685,991
3/15/201229.3029.6329.3029.5216,403
3/14/201229.6829.6829.2529.399,040
3/13/201229.6329.8329.6329.8312,946
3/12/201229.6329.7229.5729.6811,796
3/9/201229.7329.8929.7129.835,618
3/8/201229.8029.9129.8029.858,875
3/7/201229.5629.6629.4429.669,488
3/6/201229.4929.6029.2429.3634,294
3/5/201229.7829.8429.6829.7210,475
3/2/201230.1930.1929.9930.018,623
3/1/201230.2030.2930.1130.125,589
2/29/201230.0730.2029.9729.9818,199
2/28/201230.0730.1229.9330.1042,887
2/27/201229.9930.2529.9930.143,786
2/24/201230.3130.3130.0530.145,161
2/23/201229.9530.0529.9430.013,847
2/22/201230.0030.0329.8729.993,880
2/21/201229.9930.1729.8929.9713,805
2/17/201229.9529.9729.8629.9329,327
2/16/201229.8229.9829.6829.984,368
2/15/201229.6529.8329.6529.7112,054
2/14/201229.6329.7529.6029.748,437
2/13/201229.7229.9029.7029.828,518
2/10/201229.7829.9629.6029.7532,075
2/9/201229.8529.9929.8429.946,556
2/8/201229.8329.9529.7729.9311,285
2/7/201229.8330.0229.7729.9918,452
2/6/201229.9230.0929.8930.0112,598
2/3/201230.0030.2530.0030.2316,456
2/2/201229.6929.9929.6929.912,777
2/1/201229.4629.7729.4629.608,711
1/31/201229.4929.5429.2229.3411,515
1/30/201229.3229.4329.1629.3924,242
1/27/201229.6129.7529.5429.704,079
1/26/201229.8129.8129.4229.4818,805
1/25/201228.8229.4928.6529.499,623
1/24/201228.8528.9028.6928.8522,871
1/23/201228.7729.0828.7728.9815,126
1/20/201228.9528.9528.8028.922,390
1/19/201229.0229.1329.0029.0015,299
1/18/201228.7029.0028.7028.9831,662
1/17/201228.7628.9428.6128.6310,464
1/13/201228.7728.8828.4328.7311,652
1/12/201229.0829.0828.8528.9010,435
1/11/201228.8628.8628.6828.859,608
1/10/201228.8528.9228.7228.8617,609
1/9/201228.4828.6628.3728.6225,429
1/6/201228.5728.6528.3328.583,942
1/5/201228.6328.7828.5428.718,427
1/4/201228.5928.9028.5928.886,685
1/3/201228.6328.9228.5728.8734,600
12/30/201128.3428.3427.9828.0224,784
12/29/201127.9428.1627.9428.049,064
12/28/201128.4828.4827.8327.8328,926
12/27/201129.0829.0828.7728.9850,085
12/23/201128.9929.0028.7728.779,690
12/22/201128.7728.8428.7028.803,354
12/21/201128.6128.7728.6028.735,890
12/20/201128.5828.8228.5828.7725,682
12/19/201128.5128.5528.0728.075,061
12/16/201128.4028.7128.3328.4177,318
12/15/201128.5028.5128.2628.2817,850
12/14/201128.0828.3928.0328.249,090
12/13/201128.9928.9928.6128.613,128
12/12/201128.9829.2428.5128.6526,673
12/9/201128.9229.4728.9229.3819,839
12/8/201129.1229.3028.9829.0320,287
12/7/201129.3429.5429.2329.474,209
12/6/201129.4829.6329.3729.6336,194
12/5/201129.7429.8529.6129.679,314
12/2/201129.5729.6229.4129.463,111
12/1/201129.4029.5629.4029.535,037
11/30/201129.6429.7029.0929.6319,319
11/29/201128.5728.8328.5028.746,365
11/28/201128.6428.7328.4628.6649,405
11/25/201127.8127.9027.7527.7510,200
11/23/201128.0328.1127.7327.7310,779
11/22/201128.5128.5628.3128.4012,747
11/21/201128.2328.2628.0628.1919,014
11/18/201129.1129.1828.7228.8910,166
11/17/201129.1929.2528.6528.7073,712
Trading Center