$28.37 +0.16 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Nov. 20, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
1/24/201131.2631.4631.2431.3510,964
1/21/201131.2831.5431.2631.3211,160
1/20/201131.2431.3231.0031.3163,959
1/19/201131.6731.7531.2531.2544,375
1/18/201131.6931.7331.4531.5322,335
1/14/201131.4731.5731.3131.5621,153
1/13/201131.7431.8631.7431.835,791
1/12/201131.6031.7631.5831.69401,687
1/11/201131.1831.4631.1831.4256,336
1/10/201130.8031.1730.8031.1716,748
1/7/201131.2531.2530.8930.895,286
1/6/201131.4031.4031.1331.167,394
1/5/201131.4631.6631.0531.5628,648
1/4/201131.9631.9631.5031.7056,817
1/3/201131.9332.5331.6531.6549,045
12/31/201031.7931.9931.7231.833,449
12/30/201031.7931.8131.6031.755,025
12/29/201031.7331.8931.4031.745,428
12/28/201031.2931.5831.2931.5617,507
12/27/201031.3031.5531.2531.523,482
12/23/201031.5731.5831.2631.5021,496
12/22/201031.7331.9231.7331.924,422
12/21/201031.9131.9131.7331.7714,884
12/20/201031.6831.6831.4131.6413,345
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
Trading Center