NYSEArca - Delayed Quote USD

IQ Global Resources ETF (GRES)

32.75 -0.19 (-0.58%)
At close: December 12 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2023 32.77 32.77 32.77 32.77 32.77 -
Dec 12, 2023 32.76 32.76 32.76 32.76 32.76 -
Dec 11, 2023 32.84 32.95 32.84 32.94 32.94 5,094
Dec 8, 2023 33.03 33.03 32.82 32.87 32.87 14,758
Dec 7, 2023 32.91 32.94 32.84 32.85 32.85 13,530
Dec 6, 2023 32.85 32.85 32.70 32.72 32.72 2,931
Dec 5, 2023 32.96 32.96 32.83 32.83 32.83 2,037
Dec 4, 2023 33.31 33.31 33.11 33.18 33.18 3,188
Dec 1, 2023 33.18 33.57 33.18 33.50 33.50 2,669
Nov 30, 2023 32.98 33.10 32.88 33.07 33.07 4,426
Nov 29, 2023 33.05 33.05 32.87 32.89 32.89 5,515
Nov 28, 2023 33.05 33.07 33.01 33.06 33.06 6,092
Nov 27, 2023 32.95 32.95 32.83 32.90 32.90 854
Nov 24, 2023 32.91 33.10 32.91 32.99 32.99 1,445
Nov 22, 2023 32.76 32.94 32.76 32.93 32.93 4,841
Nov 21, 2023 32.87 33.00 32.87 32.91 32.91 3,237
Nov 20, 2023 32.69 32.93 32.69 32.90 32.90 7,403
Nov 17, 2023 32.65 32.86 32.65 32.82 32.82 253,335
Nov 16, 2023 32.53 32.53 32.31 32.43 32.43 2,443
Nov 15, 2023 32.92 32.92 32.70 32.70 32.70 12,591
Nov 14, 2023 32.44 32.65 32.44 32.62 32.62 3,994
Nov 13, 2023 31.63 31.90 31.63 31.86 31.86 3,697
Nov 10, 2023 31.61 31.77 31.57 31.77 31.77 5,557
Nov 9, 2023 31.76 31.85 31.56 31.56 31.56 1,438
Nov 8, 2023 31.81 31.81 31.49 31.60 31.60 2,116
Nov 7, 2023 31.91 31.91 31.73 31.82 31.82 11,580
Nov 6, 2023 32.38 32.38 32.28 32.29 32.29 5,651
Nov 3, 2023 32.63 32.63 32.53 32.53 32.53 2,289
Nov 2, 2023 31.95 32.41 31.95 32.41 32.41 6,163
Nov 1, 2023 31.54 31.68 31.48 31.59 31.59 8,746
Oct 31, 2023 31.42 31.48 31.34 31.45 31.45 54,212
Oct 30, 2023 31.46 31.59 31.43 31.59 31.59 862
Oct 27, 2023 31.53 31.53 31.29 31.34 31.34 2,422
Oct 26, 2023 31.39 31.51 31.33 31.41 31.41 5,820
Oct 25, 2023 31.48 31.54 31.30 31.46 31.46 8,926
Oct 24, 2023 31.46 31.58 31.45 31.45 31.45 5,165
Oct 23, 2023 31.31 31.47 31.27 31.31 31.31 10,506
Oct 20, 2023 31.78 31.78 31.59 31.59 31.59 10,306
Oct 19, 2023 32.07 32.25 31.97 32.04 32.04 85,953
Oct 18, 2023 32.47 32.47 32.18 32.18 32.18 1,641
Oct 17, 2023 32.50 32.60 32.40 32.53 32.53 1,139
Oct 16, 2023 32.14 32.38 32.14 32.36 32.36 1,219
Oct 13, 2023 32.01 32.01 31.89 31.93 31.93 2,036
Oct 12, 2023 32.27 32.27 31.60 31.77 31.77 4,735
Oct 11, 2023 32.29 32.29 32.09 32.22 32.22 2,450
Oct 10, 2023 32.23 32.44 32.23 32.33 32.33 3,789
Oct 9, 2023 31.87 32.10 31.79 32.05 32.05 4,542
Oct 6, 2023 31.34 31.68 31.22 31.63 31.63 3,888
Oct 5, 2023 31.53 31.53 31.33 31.40 31.40 2,530
Oct 4, 2023 31.69 31.70 31.20 31.46 31.46 8,429
Oct 3, 2023 31.81 31.82 31.64 31.80 31.80 2,005
Oct 2, 2023 32.57 32.57 31.94 32.09 32.09 3,932
Sep 29, 2023 33.06 33.06 32.58 32.69 32.69 1,944
Sep 28, 2023 32.82 32.96 32.77 32.93 32.93 6,496
Sep 27, 2023 32.73 32.73 32.47 32.69 32.69 3,215
Sep 26, 2023 32.80 32.80 32.55 32.55 32.55 1,946
Sep 25, 2023 32.67 32.89 32.67 32.88 32.88 3,215
Sep 22, 2023 33.08 33.16 32.82 32.82 32.82 3,179
Sep 21, 2023 33.14 33.15 32.85 32.85 32.85 5,439
Sep 20, 2023 33.77 33.77 33.36 33.36 33.36 2,728
Sep 19, 2023 33.64 33.64 33.44 33.53 33.53 3,108
Sep 18, 2023 33.56 33.65 33.56 33.58 33.58 4,664
Sep 15, 2023 0.28 Dividend
Sep 15, 2023 33.92 33.92 33.65 33.65 33.65 2,508
Sep 14, 2023 33.94 34.15 33.94 34.15 33.86 517
Sep 13, 2023 33.44 33.51 33.36 33.45 33.17 3,792
Sep 12, 2023 33.52 33.72 33.52 33.63 33.35 2,538
Sep 11, 2023 33.70 33.70 33.53 33.60 33.32 2,908
Sep 8, 2023 33.36 33.36 33.26 33.28 33.00 3,448
Sep 7, 2023 33.24 33.32 33.18 33.25 32.98 2,902
Sep 6, 2023 33.55 33.55 33.37 33.46 33.18 4,839
Sep 5, 2023 33.85 33.85 33.57 33.57 33.29 4,213
Sep 1, 2023 33.92 33.92 33.67 33.77 33.49 3,918
Aug 31, 2023 33.63 33.63 33.49 33.50 33.22 6,558
Aug 30, 2023 33.60 33.65 33.60 33.63 33.35 3,070
Aug 29, 2023 33.34 33.53 33.34 33.53 33.25 2,909
Aug 28, 2023 33.18 33.18 33.04 33.12 32.85 1,432
Aug 25, 2023 32.78 32.91 32.75 32.86 32.59 5,524
Aug 24, 2023 32.84 32.84 32.65 32.66 32.39 1,211
Aug 23, 2023 32.78 33.00 32.78 33.00 32.73 2,309
Aug 22, 2023 33.05 33.05 32.77 32.79 32.52 3,794
Aug 21, 2023 32.97 32.97 32.71 32.88 32.61 2,887
Aug 18, 2023 32.77 32.87 32.77 32.87 32.59 827
Aug 17, 2023 33.04 33.04 32.84 32.84 32.57 384
Aug 16, 2023 33.01 33.05 32.80 32.80 32.53 2,235
Aug 15, 2023 33.51 33.51 33.00 33.03 32.75 2,985
Aug 14, 2023 33.63 33.71 33.52 33.68 33.40 2,320
Aug 11, 2023 33.88 33.97 33.84 33.90 33.62 1,641
Aug 10, 2023 34.26 34.26 33.86 33.86 33.58 2,253
Aug 9, 2023 33.98 34.06 33.98 34.00 33.72 711
Aug 8, 2023 33.57 33.79 33.44 33.79 33.51 3,151
Aug 7, 2023 33.99 34.05 33.85 34.01 33.73 3,510
Aug 4, 2023 34.04 34.35 33.89 33.94 33.66 4,589
Aug 3, 2023 33.72 34.05 33.72 33.89 33.61 1,628
Aug 2, 2023 34.00 34.00 33.81 33.86 33.58 4,626
Aug 1, 2023 34.27 34.35 34.09 34.30 34.02 352,160
Jul 31, 2023 34.41 34.63 34.41 34.58 34.29 4,201
Jul 28, 2023 34.20 34.30 34.20 34.30 34.01 741
Jul 27, 2023 34.42 34.48 34.14 34.14 33.85 16,431
Jul 26, 2023 34.40 34.54 34.38 34.52 34.23 5,719
Jul 25, 2023 34.58 34.65 34.56 34.64 34.35 1,256
Jul 24, 2023 33.95 34.26 33.95 34.17 33.89 1,769
Jul 21, 2023 33.96 33.96 33.83 33.96 33.67 4,458
Jul 20, 2023 33.94 33.94 33.81 33.92 33.64 2,620
Jul 19, 2023 33.66 33.73 33.66 33.73 33.45 2,672
Jul 18, 2023 33.80 33.80 33.70 33.70 33.42 1,032
Jul 17, 2023 33.39 33.51 33.39 33.45 33.17 2,383
Jul 14, 2023 33.89 33.89 33.57 33.61 33.33 2,175
Jul 13, 2023 33.96 34.02 33.90 34.02 33.74 1,743
Jul 12, 2023 33.69 33.69 33.59 33.59 33.31 889
Jul 11, 2023 32.77 33.08 32.77 33.08 32.81 837
Jul 10, 2023 32.57 32.59 32.57 32.59 32.32 1,262
Jul 7, 2023 32.53 32.76 32.53 32.57 32.30 1,392
Jul 6, 2023 32.38 32.38 31.98 32.15 31.89 2,101
Jul 5, 2023 33.02 33.02 32.69 32.76 32.49 3,198
Jul 3, 2023 33.16 33.16 33.11 33.11 32.84 1,047
Jun 30, 2023 32.73 32.81 32.73 32.81 32.54 2,914
Jun 29, 2023 32.31 32.48 32.31 32.48 32.21 3,210
Jun 28, 2023 32.33 32.40 32.33 32.37 32.10 3,019
Jun 27, 2023 32.39 32.59 32.39 32.59 32.32 1,579
Jun 26, 2023 32.10 32.49 32.10 32.39 32.12 4,114
Jun 23, 2023 32.18 32.25 32.10 32.14 31.87 1,599
Jun 22, 2023 32.54 32.57 32.54 32.57 32.30 1,035
Jun 21, 2023 32.39 32.85 32.39 32.78 32.51 3,080
Jun 20, 2023 32.99 32.99 32.58 32.68 32.41 2,568
Jun 16, 2023 0.30 Dividend
Jun 16, 2023 33.40 33.40 33.27 33.30 33.02 1,978
Jun 15, 2023 33.41 33.63 33.41 33.63 33.05 582
Jun 14, 2023 33.57 33.57 33.28 33.28 32.71 1,502
Jun 13, 2023 33.30 33.30 33.27 33.27 32.70 447
Jun 12, 2023 33.00 33.00 32.78 32.86 32.29 2,842
Jun 9, 2023 33.09 33.13 33.02 33.04 32.47 3,564
Jun 8, 2023 33.05 33.14 33.05 33.14 32.57 590
Jun 7, 2023 32.76 33.01 32.65 32.94 32.37 3,783
Jun 6, 2023 32.53 32.83 32.53 32.83 32.26 3,629
Jun 5, 2023 32.81 32.71 32.56 32.60 32.04 5,326
Jun 2, 2023 32.64 32.76 32.64 32.76 32.19 2,301
Jun 1, 2023 31.64 32.00 31.64 31.95 31.40 2,262
May 31, 2023 31.49 31.50 31.49 31.50 30.96 650
May 30, 2023 32.04 32.04 31.75 31.76 31.22 1,208
May 26, 2023 32.27 32.27 32.10 32.23 31.68 3,860
May 25, 2023 32.01 32.07 31.97 32.01 31.46 4,753
May 24, 2023 32.61 32.61 32.33 32.33 31.77 2,600
May 23, 2023 32.79 32.85 32.67 32.73 32.17 1,208
May 22, 2023 32.97 33.06 32.89 32.89 32.33 1,389
May 19, 2023 33.13 33.13 32.92 33.00 32.43 1,922
May 18, 2023 32.69 32.93 32.64 32.93 32.36 4,564
May 17, 2023 33.01 33.06 33.01 33.06 32.49 1,453
May 16, 2023 32.93 32.93 32.78 32.82 32.25 3,829
May 15, 2023 33.38 33.39 33.38 33.39 32.81 513
May 12, 2023 33.23 33.23 32.97 33.07 32.50 2,254
May 11, 2023 33.22 33.22 33.02 33.14 32.57 3,085
May 10, 2023 33.69 33.69 33.54 33.64 33.06 2,241
May 9, 2023 33.80 33.97 33.80 33.91 33.33 5,034
May 8, 2023 34.06 34.06 34.03 34.03 33.44 751
May 5, 2023 33.75 34.13 33.75 34.07 33.48 6,836
May 4, 2023 33.35 33.39 33.29 33.39 32.81 11,807
May 3, 2023 33.59 33.77 33.51 33.51 32.93 13,819
May 2, 2023 33.67 33.67 33.34 33.64 33.07 5,455
May 1, 2023 34.35 34.35 34.22 34.22 33.63 1,515
Apr 28, 2023 34.24 34.31 34.24 34.30 33.71 1,341
Apr 27, 2023 33.75 34.06 33.74 34.06 33.47 7,462
Apr 26, 2023 33.90 33.92 33.64 33.76 33.18 6,407
Apr 25, 2023 34.18 34.18 33.81 33.83 33.24 3,645
Apr 24, 2023 34.27 34.57 34.27 34.54 33.94 25,366

Related Tickers

QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
 
QLD ProShares Ultra QQQ
79.69
+3.00%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
 
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
 
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
 
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
 
PSI Invesco Semiconductors ETF
52.09
+2.36%
 
SMH VanEck Semiconductor ETF
207.80
+2.35%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
 
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
 
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
 
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
 
SOXX iShares Semiconductor ETF
205.87
+2.09%
 
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
 
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
 
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
 
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
 
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
 
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
 
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
 
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
 
PHO Invesco Water Resources ETF
64.94
+1.95%
 
EWD iShares MSCI Sweden ETF
39.49
+1.94%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
 
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
 
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
 
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
 
FIW First Trust Water ETF
100.07
+1.85%
 
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
 
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
 
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
 
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
 
IYW iShares U.S. Technology ETF
128.52
+1.81%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
 
THD iShares MSCI Thailand ETF
58.04
+1.79%
 
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
 
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
 
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
 
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
 
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
 
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
 
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
 
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
 
CQQQ Invesco China Technology ETF
31.91
+1.69%
 
PSET Principal Quality ETF
64.33
+1.68%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
 
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
 
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
 
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
 
IXN iShares Global Tech ETF
70.51
+1.63%
 
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
 
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
 
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
 
GDX VanEck Gold Miners ETF
33.05
+1.60%
 
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
 
SMMD iShares Russell 2500 ETF
62.00
+1.59%
 
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
 
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
 
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
 
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
 
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
 
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
 
QQQ Invesco QQQ Trust
425.07
+1.49%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
 
SECT Main Sector Rotation ETF
48.53
+1.53%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
 
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
 
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
 
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
 
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
 
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
 
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
 
BFOR Barron's 400 ETF
65.27
+1.42%
 
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
 
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
 
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%