$27.15 +0.28 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
7/27/201226.5326.7226.2826.7218,844
7/26/201226.3126.3626.2826.362,061
7/25/201226.1126.1125.9826.101,639
7/24/201226.1526.1625.7825.9542,974
7/23/201226.0426.2326.0426.237,454
7/20/201226.5726.5726.4126.555,894
7/19/201226.6326.7026.5526.6256,524
7/18/201226.3826.5026.3526.4831,455
7/17/201226.5727.2625.3026.527,240
7/16/201226.5026.6426.3526.4737,712
7/13/201226.5026.6026.5026.5929,341
7/12/201226.1726.3826.1126.382,260
7/11/201226.5926.6326.4426.5010,325
7/10/201227.0627.1026.6226.6516,973
7/9/201227.1227.1226.9026.902,777
7/6/201227.1627.3627.0827.145,022
7/5/201227.5927.5927.5927.59100
7/3/201227.5127.6327.5127.551,008
7/2/201227.0927.2627.0627.2627,766
6/29/201227.0127.1526.8527.065,107
6/28/201226.2726.3326.1726.308,618
6/27/201226.3026.5926.3026.5126,915
6/26/201226.3426.4626.2526.463,188
6/25/201226.2426.4626.2426.396,932
6/22/201226.8626.8626.6126.743,367
6/21/201227.1427.2126.6926.6944,546
6/20/201227.4427.6427.4027.575,472
6/19/201227.3527.5827.3327.503,509
6/18/201227.0227.1926.9827.191,500
6/15/201227.0327.2527.0327.2511,360
6/14/201226.8426.9826.8426.9012,202
6/13/201226.9627.0426.7826.781,057
6/12/201226.8927.0326.8926.944,876
6/11/201227.1527.1526.8826.943,216
6/8/201226.8627.0526.8026.956,933
6/7/201227.2727.3326.9626.968,313
6/6/201226.9427.3126.9427.2420,396
6/5/201226.8326.8426.7126.826,261
6/4/201226.7126.8126.5726.8119,780
6/1/201226.7526.8926.6826.8040,596
5/31/201227.0827.0826.7526.911,812
5/30/201227.0527.1427.0027.033,334
5/29/201227.5027.5927.2527.4512,484
5/25/201227.1527.2027.1027.1010,342
5/24/201227.2127.3527.0227.2269,622
5/23/201226.9727.2926.7327.28208,187
5/22/201227.2827.2827.0027.1631,153
5/21/201226.9727.2826.9327.287,636
5/18/201227.0727.0726.8226.834,916
5/17/201226.9227.1226.8626.8715,596
5/16/201227.0527.2326.8326.835,854
5/15/201227.3927.3927.0027.0010,149
5/14/201227.5227.5627.3927.449,642
5/11/201227.9228.0427.8127.818,024
5/10/201228.1428.1827.9527.986,455
5/9/201227.5328.0727.5328.065,487
5/8/201227.9827.9827.7527.983,670
5/7/201228.1128.3528.0528.2117,108
5/4/201228.2528.2928.1928.2412,599
5/3/201228.9228.9228.3728.4246,751
5/2/201228.6928.8628.6828.819,635
5/1/201229.2129.3629.0029.024,869
4/30/201228.8329.0228.8328.924,276
4/27/201228.9729.0728.9229.0312,744
4/26/201228.6028.7428.6028.741,746
4/25/201228.6628.7128.5628.705,844
4/24/201228.4028.5228.3328.3313,227
4/23/201228.4828.4828.1528.337,945
4/20/201228.9128.9228.7228.748,115
4/19/201228.8128.9928.6728.8442,594
4/18/201228.7528.8528.5828.6711,284
4/17/201228.7028.9528.7028.796,236
4/16/201228.6928.6928.4728.543,707
4/13/201228.7328.7328.5828.581,893
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
  • Showing 601-700 of 1,248 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center