Indexiq ETF Tr Shs IQ Global Resources ETF $29.45

up +0.12


27/8/2014 03:55 PM  |  NYSEARCA : GRES
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
6/16/201129.7129.9429.5029.835,908
6/15/201130.1330.2529.7829.8315,369
6/14/201130.2330.5430.2330.4715,195
6/13/201130.2230.2529.9030.0021,397
6/10/201130.6030.6030.2130.3613,563
6/9/201130.9030.9830.8230.862,992
6/8/201130.7730.7730.4530.513,616
6/7/201131.0531.1630.9731.0559,748
6/6/201131.0931.1030.8430.935,888
6/3/201131.3731.3731.1331.2525,589
6/2/201131.4431.6531.1931.3513,976
6/1/201131.8031.8431.5031.503,056
5/31/201132.0932.1031.7531.8320,111
5/27/201131.8331.9431.7131.7610,892
5/26/201131.3031.6631.3031.5815,416
5/25/201131.1631.3531.1631.354,570
5/24/201130.9431.3030.9230.9631,781
5/23/201130.8430.8630.6430.736,004
5/20/201131.2731.3930.9831.353,823
5/19/201131.3731.4431.2731.441,472
5/18/201131.0631.3231.0631.153,368
5/17/201130.7631.1130.6931.1155,056
5/16/201131.0331.2230.9631.0011,987
5/13/201131.1131.2430.8230.929,000
5/12/201131.0531.4130.9531.1614,054
5/11/201131.7131.7131.2431.3717,238
5/10/201131.7131.9831.7031.9845,053
5/9/201131.7131.9531.6331.916,592
5/6/201131.6532.0731.4131.5030,618
5/5/201131.9232.1931.3331.4164,714
5/4/201132.4232.4231.8532.1527,723
5/3/201132.8632.8732.2932.4220,178
5/2/201133.4133.4133.1033.108,961
4/29/201133.2433.5533.1933.3211,699
4/28/201133.2533.4333.1833.294,456
4/27/201133.2533.3932.9733.3940,003
4/26/201133.2733.2933.0033.2010,689
4/25/201133.6533.6533.1533.278,841
4/21/201133.5533.5533.2433.4512,025
4/20/201133.1133.4033.1133.167,758
4/19/201132.4232.7132.3632.6423,072
4/18/201132.4032.5232.1632.3510,743
4/15/201132.9933.0732.8333.029,320
4/14/201132.5733.1132.5733.1110,954
4/13/201133.0133.1132.7832.8031,983
4/12/201133.1633.2632.6932.734,597
4/11/201133.8633.8733.6133.623,468
4/8/201133.7433.8433.5633.7266,741
4/7/201133.5133.6233.2633.4618,600
4/6/201133.7333.7633.4833.6267,996
4/5/201133.1033.6032.9233.535,620
4/4/201133.0933.2333.0733.1612,309
4/1/201132.9833.0932.8533.0144,247
3/31/201132.9632.9832.9032.9013,764
3/30/201132.5732.7932.5732.7415,671
3/29/201132.2432.5032.1632.4214,297
3/28/201132.4032.4932.3032.3020,140
3/25/201132.6232.6532.4632.4718,775
3/24/201132.5032.6732.4332.5512,454
3/23/201132.0932.2632.0632.245,331
3/22/201131.8531.9431.7931.8014,578
3/21/201131.7832.0031.7831.857,064
3/18/201131.7731.7731.5931.594,178
3/17/201131.0431.4331.0431.2424,421
3/16/201131.0931.1930.4830.4815,445
3/15/201130.0231.0230.0230.9914,884
3/14/201131.0731.1830.9431.181,458
3/11/201131.0331.4231.0331.3720,451
3/10/201131.3031.3030.8230.97284,296
3/9/201131.9831.9831.7531.8110,072
3/8/201132.2032.2431.9332.1915,793
3/7/201132.6032.7032.1032.2614,432
3/4/201132.6032.6132.3632.4727,353
3/3/201132.6332.8432.4832.7619,833
3/2/201132.3432.5332.2632.477,944
3/1/201132.6033.4532.0332.2513,266
2/28/201132.4832.5132.3732.515,337
2/25/201132.0932.2932.0732.2833,798
2/24/201132.0832.1031.5931.8011,915
2/23/201131.9832.0531.8432.009,385
2/22/201132.2132.2531.8231.8221,273
2/18/201132.2532.3232.0032.2351,364
2/17/201132.1132.2732.1032.2720,850
2/16/201132.0832.2331.9932.2320,409
2/15/201131.8932.0531.8531.9714,247
2/14/201131.7032.1431.7032.1341,140
2/11/201131.8932.0331.7831.9610,707
2/10/201131.7731.9831.6531.8315,843
2/9/201132.2032.2931.9532.1218,290
2/8/201132.2432.3531.8532.2928,500
2/7/201132.2532.2532.0032.0410,105
2/4/201131.7632.1131.7531.9813,552
2/3/201131.6931.9531.5631.9513,549
2/2/201131.6331.7131.6031.6518,794
2/1/201131.3831.8631.3831.8648,659
1/31/201131.0331.3131.0331.3155,289
1/28/201131.3631.3631.0131.0613,748
1/27/201131.6931.6931.2831.4167,001
1/26/201131.4131.6331.3031.6328,348
1/25/201131.2831.2831.0531.25533,185
Trading Center