$25.26 +0.35 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

Jun. 29, 2016 | 03:02 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
4/16/201328.0828.1127.9628.0820,666
4/15/201328.3728.3727.7827.7813,732
4/12/201329.0529.2028.8128.9046,115
4/11/201329.5329.5829.3529.4275,779
4/10/201329.7129.7429.5629.6318,590
4/9/201329.3429.6729.3429.6235,647
4/8/201329.1829.2329.1529.217,045
4/5/201329.1329.2329.1329.207,178
4/4/201329.2529.3629.1629.309,190
4/3/201329.5629.5729.0929.1712,909
4/2/201329.9329.9329.5529.5915,241
4/1/201330.0330.0329.7129.8824,276
3/28/201329.7430.0229.7429.964,100
3/27/201329.6529.9629.6529.9534,260
3/26/201329.7829.9129.7829.8415,813
3/25/201330.0130.1229.7629.7732,649
3/22/201329.8930.0029.8929.982,672
3/21/201329.8429.9429.8029.802,130
3/20/201329.7429.8629.7429.8412,262
3/19/201329.7929.7929.6329.696,938
3/18/201329.7829.8229.6929.693,368
3/15/201329.6929.9129.6729.8049,415
3/14/201329.6529.8029.6529.8011,493
3/13/201329.8029.8029.6429.6712,387
3/12/201329.8029.8429.6429.75109,618
3/11/201329.7729.7729.6129.657,488
3/8/201329.8329.8529.6829.7812,586
3/7/201329.8429.9029.7729.7720,221
3/6/201329.5629.7729.5629.7136,257
3/5/201329.5429.6529.5429.5524,180
3/4/201329.5929.5929.4729.5615,784
3/1/201329.7229.7229.5929.616,306
2/28/201329.7729.9029.7429.7735,115
2/27/201329.7229.9129.6029.9013,145
2/26/201329.5129.6729.4329.6751,762
2/25/201329.7829.8729.4729.5220,305
2/22/201329.9029.9029.7429.799,097
2/21/201329.8329.8829.6429.7416,965
2/20/201330.3530.3529.9029.9063,018
2/19/201330.3330.3630.2630.286,656
2/15/201330.3730.3730.1930.2311,680
2/14/201330.3430.4730.3430.4233,706
2/13/201330.2830.3830.2530.3315,009
2/12/201330.0330.2930.0330.1410,199
2/11/201330.1030.1630.0730.1212,199
2/8/201330.2030.2730.2030.236,461
2/7/201330.1830.2330.1130.188,708
2/6/201330.1430.3330.1430.2716,065
2/5/201330.1630.3130.1530.246,609
2/4/201330.2730.2730.1330.185,933
2/1/201330.4230.4330.3630.4119,144
1/31/201330.2430.2630.1430.248,904
1/30/201330.5030.5530.2930.3212,828
1/29/201330.2130.5130.2130.4910,078
1/28/201330.4030.4030.2430.2910,620
1/25/201330.6430.6430.3830.459,511
1/24/201330.6930.6930.4530.5212,349
1/23/201330.8130.8130.5430.6020,357
1/22/201330.6430.7630.5630.7415,276
1/18/201330.3330.5330.3330.536,577
1/17/201330.4330.5130.2930.4022,585
1/16/201330.3030.3030.1530.266,307
1/15/201330.2330.3130.2130.3038,877
1/14/201330.4030.4030.1830.2414,038
1/11/201330.2330.2930.1530.2831,706
1/10/201330.3130.4330.1930.3231,600
1/9/201330.1230.1730.0630.0914,872
1/8/201330.1530.1730.0330.074,810
1/7/201330.4430.4430.1830.2910,623
1/4/201330.4130.5130.1430.434,693
1/3/201330.3330.4630.2430.3011,332
1/2/201330.6430.6430.3230.4217,817
12/31/201229.5630.5029.5630.4215,441
12/28/201229.7329.7329.5329.6178,199
12/27/201229.9829.9829.7129.8012,813
12/26/201230.2630.3530.0830.0925,299
12/24/201230.0030.3730.0030.2279,062
12/21/201230.6930.6930.1630.2321,161
12/20/201230.3330.4730.2630.4713,236
12/19/201230.3930.5330.3730.379,480
12/18/201230.3930.4930.2530.454,980
12/17/201230.2430.3430.1730.33100,726
12/14/201230.0030.2730.0030.194,240
12/13/201230.2230.2330.0230.0514,210
12/12/201230.2530.4430.2530.3534,504
12/11/201230.0430.2530.0230.1819,170
12/10/201229.9030.0329.9030.031,139
12/7/201229.9129.9229.7629.868,167
12/6/201229.8729.9129.7229.802,959
12/5/201229.6629.8929.6529.8915,795
12/4/201229.6929.6929.6429.681,944
12/3/201229.6229.7629.5929.689,017
11/30/201229.8129.8129.5729.6851,199
11/29/201229.5929.6729.5829.638,502
11/28/201229.1829.4929.1629.487,426
11/27/201229.2829.3429.2229.223,754
11/26/201229.3229.3629.2229.34174,866
11/23/201229.4529.4529.3829.421,469
11/21/201229.1429.2229.1329.188,337
11/20/201229.1329.2629.0029.1010,027
Trading Center