$25.75 -0.01 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSE ARCA

Jan. 18, 2017 | 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
3/27/201428.9529.1128.9429.114,338
3/26/201429.3129.3128.9729.012,222
3/25/201429.2829.3529.1429.3414,494
3/24/201429.1329.1729.0829.154,397
3/21/201429.5329.5329.2629.305,343
3/20/201429.2229.4029.2229.322,072
3/19/201429.7129.7129.3229.357,419
3/18/201429.5829.8029.5829.762,802
3/17/201429.7029.7929.7029.711,756
3/14/201429.8929.8929.7329.743,580
3/13/201429.7529.9329.6229.7715,131
3/12/201429.6829.8329.6729.824,152
3/11/201429.6229.8629.5329.537,022
3/10/201429.7029.8029.6729.804,890
3/7/201430.1030.1029.8129.8411,658
3/6/201429.8630.1129.8630.069,099
3/5/201430.0230.0229.8029.979,357
3/4/201429.8229.9429.8029.9421,036
3/3/201429.9129.9129.6129.734,351
2/28/201429.5929.8629.5929.862,821
2/27/201429.8729.9329.7629.767,678
2/26/201429.6929.8129.6329.685,648
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center