Indexiq ETF Tr Shs IQ Global Resources ETF $29.70

up +0.05


24/7/2014 04:00 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
12/17/201031.2531.6531.2531.6510,023
12/16/201031.0631.4131.0631.3010,521
12/15/201031.5131.5731.3831.4315,223
12/14/201031.5031.8331.4931.8218,515
12/13/201031.4831.6731.4831.5418,243
12/10/201031.1931.4131.1931.406,018
12/9/201031.3631.3631.0731.2737,449
12/8/201031.0631.2631.0631.233,948
12/7/201031.3331.4431.1231.126,069
12/6/201030.9831.2030.9831.197,364
12/3/201030.8530.9430.8130.944,409
12/2/201030.5530.7730.5530.773,657
12/1/201030.0530.4830.0530.482,083
11/30/201029.8130.1229.8129.9431,289
11/29/201029.7530.0329.7530.036,436
11/26/201029.7630.2129.7529.984,114
11/24/201030.8030.8030.2130.216,700
11/23/201030.1630.1930.0030.1411,415
11/22/201030.4930.4930.2830.4810,421
11/19/201030.1730.5330.1730.398,175
11/18/201029.8630.4129.8630.2811,739
11/17/201029.8530.0829.5129.8815,692
11/16/201030.2130.2129.5029.8817,557
11/15/201030.2730.6030.2730.319,955
11/12/201030.5230.5230.3030.3053,099
11/11/201030.5930.6130.4430.564,845
11/10/201030.5030.6730.2530.649,892
11/9/201030.9130.9130.4230.5124,007
11/8/201030.5630.7830.4830.7419,069
11/5/201030.5330.6630.4830.658,340
11/4/201030.4530.9730.4130.6732,635
11/3/201029.9529.9729.8129.898,874
11/2/201029.9530.1529.8529.8518,379
11/1/201029.9230.0029.6429.7916,218
10/29/201029.4029.6029.4029.533,361
10/28/201029.3829.4029.3429.344,551
10/27/201029.4929.4929.0029.113,557
10/26/201029.4929.6629.4429.637,053
10/25/201029.7129.7529.6029.601,005
10/22/201029.6629.6629.4029.586,659
10/21/201029.5029.5029.2729.407,397
10/20/201028.9529.5928.9529.429,105
10/19/201029.9129.9128.9529.3617,198
10/18/201029.7129.7629.5729.7023,883
10/15/201029.9230.0329.7229.8839,228
10/14/201029.9730.0029.8729.8810,625
10/13/201029.6629.8629.6029.809,114
10/12/201029.1829.3129.1829.313,414
10/11/201029.4529.5329.3829.448,732
10/8/201029.3429.4329.2529.419,222
10/7/201029.8829.8829.2129.2612,520
10/6/201029.5029.5829.3529.366,108
10/5/201029.2629.3728.8529.255,485
10/4/201029.0529.0528.4728.7213,433
10/1/201029.0529.2428.8929.249,060
9/30/201028.9629.0428.6529.0334,824
9/29/201028.4928.9028.4928.836,397
9/28/201028.1228.7728.1028.77135,672
9/27/201028.7828.7828.4028.40956
9/24/201028.0828.7528.0828.7428,682
9/23/201028.0428.3128.0428.311,292
9/22/201028.5328.5328.3328.3865,130
9/21/201028.1628.2228.1628.2211,300
9/20/201028.1328.1328.0628.06399
9/17/201028.0928.1027.9928.0686,706
9/16/201027.9728.1927.9728.098,705
9/15/201027.9728.0327.9728.0113,409
9/14/201028.1228.1928.0528.05852
9/13/201027.9327.9527.9327.953,193
9/10/201027.5728.1727.4527.5810,975
9/9/201027.7527.7727.5027.502,024
9/8/201027.5027.5427.5027.54843
9/7/201027.3227.3227.1127.11200
9/3/201027.5427.6327.4127.412,111
9/2/201027.2033.5327.2027.227,026
9/1/201027.0027.1127.0027.112,200
8/31/201026.5026.7226.5026.721,100
8/30/201026.7526.8826.6626.669,400
8/27/201026.1426.6026.1426.601,500
8/26/201026.4526.5426.4226.5410,900
8/25/201026.0926.1926.0926.19400
8/24/201026.4126.4126.2626.263,200
8/23/201026.6626.6926.5926.598,200
8/20/201026.7626.7626.5026.501,200
8/19/201027.1427.1426.7526.757,600
8/18/201027.0027.1926.9627.003,200
8/17/201027.0527.2526.9827.073,900
8/16/201026.8326.8626.8326.861,000
8/13/201026.7526.9026.6626.841,100
8/12/201026.7126.7326.7126.73800
8/11/201026.6826.6826.6526.65400
8/10/201027.1127.2827.1127.28600
8/6/201027.3827.3827.3827.38200
8/5/201027.3427.4227.3427.386,300
8/4/201027.4327.4627.3227.355,900
8/3/201027.2827.2827.2527.25400
8/2/201026.9627.1926.9227.132,000
7/30/201026.5526.6526.5426.545,900
7/29/201026.6926.6926.5426.654,700
7/28/201026.6326.6726.5726.574,900
Trading Center