$25.96 +0.07 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
2/25/201429.7630.0129.7529.848,327
2/24/201429.9230.1029.9230.071,913
2/21/201430.0930.0929.7829.7822,167
2/20/201429.7529.9729.7229.9228,269
2/19/201429.8029.9229.6129.6213,902
2/18/201429.7529.8129.7129.813,374
2/14/201429.6529.6929.6129.6824,035
2/13/201428.7029.4428.7029.438,393
2/12/201429.0429.2528.9829.006,228
2/11/201428.8329.2628.8329.263,477
2/10/201428.3928.8228.3928.8250,914
2/7/201428.4828.6228.4328.6117,613
2/6/201427.9228.3227.9228.2511,565
2/5/201428.0328.2028.0328.1058,417
2/4/201427.8728.1627.7728.088,274
2/3/201428.1328.3027.7527.853,723
1/31/201428.3028.4128.2828.3512,092
1/30/201428.4728.5028.2628.454,573
1/29/201428.5928.6228.2728.359,529
1/28/201428.3528.5228.3028.456,944
1/27/201428.4328.4328.0728.229,463
1/24/201428.8028.8028.3428.5315,668
1/23/201428.7628.9528.6728.8112,812
1/22/201428.8628.8728.7128.813,722
1/21/201428.8428.9828.6628.987,049
1/17/201428.6628.8528.5828.708,007
1/16/201428.4828.5428.3928.4610,549
1/15/201428.2828.3828.1528.375,192
1/14/201428.2228.3928.1928.2822,951
1/13/201428.2428.3028.1528.248,599
1/10/201428.1428.3928.1428.2626,817
1/9/201428.3028.3127.9828.1514,673
1/8/201428.3528.3528.0828.189,463
1/7/201428.3628.3728.1528.265,147
1/6/201428.5428.5428.4128.4811,347
1/3/201428.5528.7028.4928.605,034
1/2/201428.6228.6828.4728.4732,800
12/31/201328.1928.5828.1928.4217,133
12/30/201328.6128.6128.3828.3917,715
12/27/201328.4828.6628.4028.4049,639
12/26/201328.6328.6528.5028.595,884
12/24/201328.4128.4128.3028.412,926
12/23/201328.2228.3228.1928.2121,511
12/20/201328.0628.2728.0628.1514,406
12/19/201327.9628.2227.9328.139,234
12/18/201327.9828.2727.9828.1330,457
12/17/201328.0728.1027.9428.0116,712
12/16/201328.1228.2128.1028.1610,987
12/13/201327.9827.9927.8927.934,970
12/12/201327.7527.9227.7527.874,821
12/11/201328.3628.3628.0428.0534,480
12/10/201328.3028.5628.3028.4514,618
12/9/201328.2228.3328.1928.3027,161
12/6/201328.1828.2928.1228.184,502
12/5/201328.1128.1728.0228.0516,948
12/4/201328.1628.2028.0528.1920,147
12/3/201327.9528.1127.9528.0224,354
12/2/201328.3328.3528.2128.227,108
11/29/201328.7128.7128.5528.563,913
11/27/201328.4328.4328.2028.3651,504
11/26/201328.3328.3328.2428.273,010
11/25/201328.3028.4228.2628.356,152
11/22/201328.4928.5628.4328.517,498
11/21/201328.4328.5428.3828.539,245
11/20/201328.8528.8928.5428.5920,700
11/19/201328.9828.9828.8228.927,321
11/18/201329.0429.0428.7628.8813,841
11/15/201329.0629.1629.0329.129,555
11/14/201328.8529.0628.8529.056,273
11/13/201328.7428.9128.7028.915,916
11/12/201328.9828.9828.6528.653,690
11/11/201329.0429.0428.9728.987,020
11/8/201328.8329.1128.8329.1014,757
11/7/201329.1529.2728.9829.024,174
11/6/201329.3729.3929.2629.363,235
11/5/201329.2229.2629.1629.179,869
11/4/201329.0929.2829.0829.283,829
11/1/201329.2229.2228.7328.804,527
10/31/201329.2229.2729.1029.106,553
10/30/201329.5529.6429.1929.296,763
10/29/201329.6929.6929.4329.507,828
10/28/201329.4529.7829.4529.6812,025
10/25/201329.4629.6129.4229.5612,173
10/24/201329.7629.7629.3629.5910,546
10/23/201329.3429.4229.1829.2785,416
10/22/201329.4229.5929.3529.569,901
10/21/201328.9329.0628.8328.9010,617
10/18/201329.0629.0628.7528.758,893
10/17/201328.5928.9228.5928.9114,268
10/16/201328.4628.5228.3628.38102,121
10/15/201328.5428.5528.3228.557,973
10/14/201328.1728.6128.1728.33136,093
10/11/201328.1028.2728.0828.1818,923
10/10/201328.1428.3128.0728.2112,834
10/9/201327.8128.0627.7928.046,047
10/8/201328.2128.2727.8827.8910,923
10/7/201328.1928.2728.1728.174,799
10/4/201328.3328.3328.2128.304,737
10/3/201328.2628.4028.2128.232,494
10/2/201328.3528.4728.3528.412,947
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center