$27.66 -0.01 (%) Indexiq ETF Tr Shs IQ Global Resources ETF - NYSEARCA

Oct. 1, 2014 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRES historical data

Date Open High Low Close Volume
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
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
Trading Center