$27.09 -0.06 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Dec. 22, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
10/19/201229.3429.4129.3129.382,658
10/18/201229.6329.7029.5729.601,902
10/17/201229.3929.5629.3929.5117,153
10/16/201228.8229.0528.8229.052,761
10/15/201228.6928.8428.6928.809,289
10/12/201228.7928.9428.6828.771,719
10/11/201228.6828.8828.6828.842,539
10/10/201228.6328.7028.5428.6554,325
10/9/201228.7228.7228.5728.6523,816
10/8/201228.6328.6628.6228.664,934
10/5/201228.9228.9428.7028.7321,875
10/4/201228.6028.7428.6028.688,984
10/3/201228.5428.5828.3428.40111,723
10/2/201228.6828.7228.5528.6228,601
10/1/201228.7328.9028.6928.7731,981
9/28/201228.5528.5528.3128.3895,432
9/27/201228.5928.7828.5228.67187,003
9/26/201228.3728.5428.3728.501,893
9/25/201228.9228.9228.6928.695,201
9/24/201228.9328.9728.8528.867,336
9/21/201229.1529.1829.0229.0210,246
9/20/201229.0229.1629.0229.083,522
9/19/201229.2829.3629.2629.322,495
9/18/201229.1229.2229.1129.212,861
9/17/201229.3429.3429.1529.184,195
9/14/201229.4129.5829.3329.33353,368
9/13/201228.6629.0228.6629.02356
9/12/201228.6928.7228.6028.686,257
9/11/201228.5628.6828.5628.6215,609
9/10/201228.5228.6228.5128.5211,882
9/7/201228.3928.5128.3928.4525,904
9/6/201227.9228.0827.8728.069,144
9/5/201227.5727.7927.5727.779,560
9/4/201227.8127.8727.5827.727,374
8/31/201227.4927.8027.4927.752,699
8/30/201227.5327.5327.3827.405,081
8/29/201227.7527.7527.6227.642,459
8/28/201227.6427.8027.6327.7321,122
8/27/201227.7427.8827.6927.6930,393
8/24/201227.7927.9127.7127.8378,243
8/23/201227.7927.8327.7127.7412,831
8/22/201227.4527.8027.4527.8011,494
8/21/201227.6327.8227.6327.6613,660
8/20/201227.4127.5027.4127.425,025
8/17/201227.4227.5027.4227.42810
8/16/201227.3027.4827.3027.415,597
8/15/201227.2127.2127.1127.181,119
8/14/201227.3427.3427.2027.235,612
8/13/201227.2527.2927.2027.296,803
8/10/201227.3227.3527.2727.3517,011
8/9/201227.1127.2827.1127.236,045
8/8/201227.1227.2427.0427.2033,021
8/7/201226.9627.0826.9626.99969
8/6/201226.8226.9026.7626.7736,208
8/3/201226.5626.7626.2426.713,641
8/2/201226.3926.3926.1726.306,028
8/1/201226.4726.6026.4726.524,786
7/31/201226.6726.7026.5426.568,402
7/30/201226.6326.7426.6126.738,133
  • Showing 501-600 of 1,247 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center