$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
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
7/13/201131.2631.6931.2631.557,522
7/12/201130.9131.1630.8531.054,942
7/11/201130.7430.8930.6530.695,640
7/8/201131.2231.3831.2231.2413,202
7/7/201131.6831.6931.5131.666,051
7/6/201131.2931.3631.2131.362,706
7/5/201131.3531.4231.2631.3114,087
7/1/201131.1931.2531.1931.2731,700
6/30/201130.8331.1230.8331.1228,822
6/29/201130.6730.8730.4230.839,263
6/28/201130.2030.3730.1530.3711,879
6/27/201129.9430.1329.8029.9325,287
6/24/201129.8930.0429.8329.8314,162
6/23/201129.8530.1429.8530.142,076
6/22/201130.5830.7430.4130.415,805
6/21/201130.2530.5130.1330.495,410
6/20/201129.6829.8029.6129.703,847
6/17/201130.0630.0629.7529.9111,514
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
Trading Center