Indexiq ETF Tr Shs IQ Global Resources ETF $28.00

down -0.08


23/9/2014 10:55 AM  |  NYSEARCA : GRES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
11/16/201129.2929.6029.2129.3318,393
11/15/201129.5929.7329.4529.638,667
11/14/201129.6129.6329.3229.346,621
11/11/201129.6529.9229.5229.883,275
11/10/201129.4329.4929.2229.352,842
11/9/201129.2629.6129.1429.142,967
11/8/201130.0130.1529.9530.119,239
11/7/201129.9129.9129.6929.881,634
11/4/201129.6729.8829.5429.693,923
11/3/201129.8130.0929.7730.0912,963
11/2/201129.4329.5629.3029.563,349
11/1/201128.7329.2128.7329.025,427
10/31/201130.1330.1829.7329.7314,160
10/28/201130.5930.9330.5730.7114,245
10/27/201130.5931.1130.5030.8529,367
10/26/201129.6729.7429.0229.7153,436
10/25/201129.2129.5129.1329.357,952
10/24/201129.2729.7429.2729.656,553
10/21/201128.9729.0728.7229.076,987
10/20/201128.7528.7528.1628.4633,470
10/19/201128.9029.1028.3928.42113,503
10/18/201128.5929.1428.5929.128,791
10/17/201128.7428.8728.4128.8224,300
10/14/201128.9329.1228.9329.121,028
10/13/201128.4028.8228.3628.684,829
10/12/201128.8029.1028.8028.9012,748
10/11/201128.2228.4428.1828.4416,169
10/10/201128.5028.5328.4028.4414,718
10/7/201127.6027.9727.5927.6712,099
10/6/201127.4627.7527.4627.7311,742
10/5/201126.9627.4326.8927.4327,978
10/4/201125.9826.5125.9326.467,949
10/3/201126.8327.1426.3126.4949,542
9/30/201126.9327.2926.9327.0410,034
9/29/201127.8529.1226.1727.568,327
9/28/201127.7727.8927.3427.3412,301
9/27/201128.0728.4628.0328.0321,498
9/26/201127.1327.3226.5827.3040,761
9/23/201126.9027.3026.6927.083,605
9/22/201127.1227.2426.7526.958,723
9/21/201128.6828.8128.0328.0325,324
9/20/201129.0229.2428.8228.845,479
9/19/201128.7829.0828.7329.057,604
9/16/201129.5129.7929.4029.556,245
9/15/201129.5029.5729.4729.567,265
9/14/201128.8129.3628.6229.0911,627
9/13/201128.7629.0028.6928.874,415
9/12/201128.5128.6728.2528.5712,113
9/9/201129.0629.0628.7928.793,876
9/8/201129.6729.7529.3429.394,194
9/7/201129.5529.8329.5329.8344,577
9/6/201128.5628.9328.4728.6620,967
9/2/201129.2929.4229.0829.1321,860
9/1/201129.6229.6229.3529.378,752
8/31/201129.8029.8529.5029.50336,590
8/30/201129.4329.7329.3429.7210,025
8/29/201129.3229.5228.9829.3012,335
8/26/201128.7129.1128.7028.892,063
8/25/201128.7028.7928.6428.785,290
8/24/201129.2229.2228.8828.9316,508
8/23/201129.0429.2328.9029.1539,546
8/22/201129.4229.4228.8629.0921,750
8/19/201128.8429.0028.4728.4917,239
8/18/201128.7628.7628.4528.5161,074
8/17/201129.3629.9029.2129.4143,798
8/16/201129.4029.4029.1129.1932,608
8/15/201129.4629.5029.3929.459,507
8/12/201129.0029.4028.9729.213,400
8/11/201128.8929.3528.2629.184,558
8/10/201127.9528.7727.9528.244,069
8/9/201128.3428.9027.6228.6613,281
8/8/201127.9328.3526.7227.2011,582
8/5/201128.9028.9028.2028.8012,495
8/4/201129.1529.9828.1528.1515,924
8/3/201130.2830.2829.8330.009,175
8/2/201130.3030.3930.0430.045,351
8/1/201130.7930.7928.6230.3613,939
7/29/201130.7830.7830.5630.646,172
7/28/201131.0931.1030.8530.865,478
7/27/201131.6031.6031.0031.064,304
7/26/201131.8831.8831.6931.755,233
7/25/201131.8531.8531.7231.765,634
7/22/201131.7531.9431.7231.857,834
7/21/201131.7531.9031.6931.908,399
7/20/201131.7331.8731.4631.6912,277
7/19/201131.4731.5731.4031.524,270
7/18/201131.0731.2931.0031.296,046
7/15/201131.3631.5131.2631.3413,538
7/14/201131.5531.5731.3331.435,764
Trading Center