U.S. Markets closed

IQ Global Resources ETF (GRES)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.37+0.08 (+0.32%)
At close: 4:00PM EDT
People also watch
CPIMNAHAPQAIMCRO
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201725.3625.4125.3325.3725.3714,054
Jun 21, 201725.2525.2925.2525.2925.292,400
Jun 20, 201725.3125.3125.2425.2825.2819,300
Jun 19, 201725.5325.5325.4725.4925.497,700
Jun 16, 201725.3425.4125.3425.4025.408,900
Jun 15, 201725.3725.4725.3725.3925.3915,500
Jun 14, 201726.0026.0025.5825.6025.6013,900
Jun 13, 201725.7525.8425.7525.8425.843,700
Jun 12, 201725.5525.6925.5525.6425.6433,500
Jun 09, 201725.6425.7125.6025.6325.6318,900
Jun 08, 201725.6325.6925.6225.6225.6230,500
Jun 07, 201725.7925.7925.6925.7425.7425,200
Jun 06, 201725.5125.7625.5125.7525.7518,600
Jun 05, 201725.4425.4925.3725.4025.4024,000
Jun 02, 201725.3925.4425.3625.4325.4348,500
Jun 01, 201725.3825.4525.3525.4525.45138,100
May 31, 201725.3525.4225.3025.3225.329,100
May 30, 201725.3725.4825.3725.4425.4416,300
May 26, 201725.4725.4925.4725.4825.481,600
May 25, 201725.6025.6025.4225.4225.4210,200
May 24, 201725.6025.6025.4925.5825.5812,900
May 23, 201725.6225.6425.4825.4825.4833,700
May 22, 201725.6925.6925.6225.6625.6615,400
May 19, 201725.6325.6825.5125.5125.51307,000
May 18, 201725.5925.5925.4225.4525.4540,500
May 17, 201725.4925.6725.4925.5425.5426,500
May 16, 201725.5525.6025.5325.5925.5922,900
May 15, 201725.6025.6025.4425.4825.4821,700
May 12, 201725.3925.4225.3425.3625.3666,300
May 11, 201725.1625.2525.1425.2325.2323,600
May 10, 201725.1525.2525.1525.1925.1935,600
May 09, 201725.0725.1425.0425.1425.1426,000
May 08, 201725.0325.0824.9925.0725.0735,200
May 05, 201725.1825.2825.0325.1625.1631,200
May 04, 201725.3525.3525.0725.2625.2623,500
May 03, 201725.6225.6425.4125.5025.5048,200
May 02, 201725.7325.7325.5925.6225.6234,800
May 01, 201726.0626.0625.7925.7925.7923,700
Apr 28, 201725.8625.9625.8625.9625.962,475,200
Apr 27, 201725.9025.9025.7125.8425.8433,900
Apr 26, 201725.9526.0325.9526.0126.0112,100
Apr 25, 201726.2226.2226.0126.1126.1152,600
Apr 24, 201726.1026.2126.0926.1426.1425,300
Apr 21, 201725.9526.1025.9526.0926.0941,900
Apr 20, 201726.0726.0725.9226.0426.0419,600
Apr 19, 201726.1126.1125.8525.8725.87149,600
Apr 18, 201726.0926.2026.0626.1326.1328,600
Apr 17, 201726.2626.2826.1326.2526.2517,900
Apr 13, 201726.3926.4526.1026.1026.1033,000
Apr 12, 201726.3226.3526.2326.2926.295,400
Apr 11, 201726.3526.4226.3026.3926.3910,900
Apr 10, 201726.1526.2426.1226.2426.2418,900
Apr 07, 201726.2526.2826.1226.1226.127,600
Apr 06, 201726.1226.1726.1126.1326.131,061,900
Apr 05, 201726.4426.4426.1626.1626.1699,800
Apr 04, 201725.9426.1725.9426.1526.1583,800
Apr 03, 201725.9126.0225.8226.0226.0274,500
Mar 31, 201725.8225.9625.7525.8125.811,222,700
Mar 30, 201725.8425.9125.8225.8725.873,700
Mar 29, 201725.7625.9325.7025.9325.9373,300
Mar 28, 201725.8925.9025.8325.8325.832,800
Mar 27, 201725.8925.8925.7325.8725.8729,200
Mar 24, 201726.0126.0125.8925.8925.8928,400
Mar 23, 201726.0526.0525.9225.9625.965,800
Mar 22, 201725.9426.0425.9426.0426.045,700
Mar 21, 201726.2326.2325.9325.9325.9328,700
Mar 20, 201725.8026.1025.8026.1026.108,000
Mar 17, 201725.9926.0025.8725.8725.8727,800
Mar 16, 201725.7126.0325.7125.9025.90169,400
Mar 15, 201725.2925.8025.2925.7825.78142,800
Mar 14, 201725.4025.4025.1825.1925.1977,700
Mar 13, 201725.4225.5625.4225.4825.4821,300
Mar 10, 201725.4125.4125.1925.3625.36120,900
Mar 09, 201725.1925.1924.9025.1125.1197,200
Mar 08, 201725.4825.5025.2425.2425.24149,100
Mar 07, 201725.5925.5925.4525.5225.5231,100
Mar 06, 201725.7825.7825.5625.6325.6311,500
Mar 03, 201725.8325.9725.7425.9725.9738,100
Mar 02, 201726.0626.0825.8925.8925.8943,100
Mar 01, 201726.0526.2425.9526.2226.2268,800
Feb 28, 201726.0426.1325.9525.9725.9735,400
Feb 27, 201726.1226.1425.9325.9325.9311,100
Feb 24, 201726.1626.2326.0926.1926.1964,400
Feb 23, 201726.3626.3626.1926.1926.1923,700
Feb 22, 201726.3326.3926.2626.3626.369,100
Feb 21, 201726.3826.4926.3826.4926.4914,800
Feb 17, 201726.4526.4626.3526.4126.4130,800
Feb 16, 201726.5926.6426.5126.5226.5282,500
Feb 15, 201726.5126.6326.4426.5926.5911,300
Feb 14, 201726.6726.6726.4326.5426.5421,500
Feb 13, 201726.6526.6826.5326.6426.6425,800
Feb 10, 201726.4826.6926.4526.6826.6865,000
Feb 09, 201726.4126.5526.3826.3826.38172,300
Feb 08, 201726.2626.3726.2426.3426.3458,300
Feb 07, 201726.1826.2726.1826.2026.2022,700
Feb 06, 201726.1826.1826.0426.1526.1511,800
Feb 03, 201726.1926.2626.1626.2226.2213,700
Feb 02, 201726.0926.2626.0926.2426.248,500
Feb 01, 201726.1226.1425.9025.9925.9926,400
Jan 31, 201726.0526.1425.9926.0926.0952,700
*Close price adjusted for dividends and splits.
Loading more data...