$24.12 +0.01 (%) Indexiq ETF Tr Shs IQ Global Resources ETF -

May. 27, 2016 | 04:00 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
3/15/201329.6929.9129.6729.8049,415
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
11/19/201228.8729.2328.8729.2057,179
11/16/201228.6228.7928.6228.714,166
11/15/201228.7528.8728.5728.6163,492
11/14/201229.0029.0128.7528.7544,990
11/13/201229.1129.1328.9628.972,855
11/12/201229.1629.1629.0129.055,641
11/9/201228.8829.2828.7829.0765,152
11/8/201229.2029.2129.0229.0722,384
11/7/201229.3429.4329.0429.14127,261
11/6/201229.6729.8129.6729.7713,662
11/5/201229.4129.5829.4129.5815,918
11/2/201229.7729.7729.5429.578,796
11/1/201229.6429.7929.6429.794,779
10/31/201229.4029.4229.1829.2836,465
10/26/201229.1029.2729.1029.275,249
10/25/201229.2729.2729.0829.22119,047
10/24/201229.2329.2329.0029.068,781
10/23/201229.0829.1829.0429.093,409
10/22/201229.5329.5329.2929.434,253
10/19/201229.3429.4129.3129.382,658
10/18/201229.6329.7029.5729.601,902
Trading Center