IQ ARB Global Resources ETF Historical Stock Prices

(ETF)
GRES 
$25.285
*  
0.265
1.06%
Get GRES Alerts
*Delayed - data as of Dec. 7, 2016 13:29 ET  -  Find a broker to begin trading GRES now


Community Rating:
View:    GRES Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:29 N/A 25.285 25.1405 25.285 3,240
12/06/2016 25.15 25.15 24.9785 25.02 12,316
12/05/2016 25.06 25.126 25 25.11 18,974
12/02/2016 24.96 25.0821 24.96 25.05 7,329
12/01/2016 24.81 24.97 24.65 24.79 1,091,522
11/30/2016 25.083 25.083 24.86 24.87 29,665
11/29/2016 25.23 25.26 25.026 25.26 9,540
11/28/2016 25.29 25.48 25.04 25.38 180,888
11/25/2016 25.26 25.35 25.06 25.27 86,000
11/23/2016 25.2 25.2881 25.1881 25.1961 16,241
11/22/2016 25.41 25.5099 25.2863 25.48 19,731
11/21/2016 25.68 25.68 25.1582 25.22 17,485
11/18/2016 25.18 25.2699 25.0951 25.2175 23,516
11/17/2016 25.45 25.5659 25.3411 25.37 19,053
11/16/2016 25.4338 25.4499 25.36 25.3996 4,819
11/15/2016 25.43 25.63 25.41 25.59 46,268
11/14/2016 25.36 25.4936 25.2 25.36 57,766
11/11/2016 25.68 25.68 25.4 25.5 31,658
11/10/2016 26.73 26.73 25.7 25.8 24,724
11/09/2016 26.06 26.4399 26.06 26.23 29,437
11/08/2016 26.07 26.2918 25.8501 26.2918 7,598
11/07/2016 26.25 26.25 26 26.18 20,746
11/04/2016 25.965 26.03 25.79 25.79 15,674
11/03/2016 26.2 26.2001 26.07 26.11 11,395
11/02/2016 26.25 26.5 26.16 26.16 154,813
11/01/2016 26.59 26.59 26.25 26.28 148,090
10/31/2016 26.09 26.11 25.83 25.99 95,041
10/28/2016 25.59 25.9 25.5397 25.87 88,599
10/27/2016 25.596 25.7199 25.596 25.6044 35,127
10/26/2016 25.79 25.89 25.51 25.73 47,787
10/25/2016 25.98 26.0699 25.8969 25.9199 3,393
10/24/2016 25.96 26.28 25.7267 25.82 58,905
10/21/2016 25.7802 25.824 25.7067 25.72 2,480
10/20/2016 25.76 25.87 25.6779 25.8499 13,657
10/19/2016 26.12 26.2 25.8 25.92 28,967
10/18/2016 25.83 26.44 25.62 25.78 181,405
10/17/2016 25.422 25.51 25.39 25.47 10,854
10/14/2016 25.52 25.58 25.34 25.34 4,852
10/13/2016 25.19 25.54 25.19 25.41 168,900
10/12/2016 25.18 25.55 25.18 25.5 556,483
10/11/2016 25.57 25.57 25.25 25.29 199,355
10/10/2016 25.57 25.82 25.57 25.79 31,584
10/07/2016 25.6 25.6 25.4051 25.54 23,568
10/06/2016 25.51 25.6899 25.51 25.61 21,664
10/05/2016 25.54 25.7 25.54 25.61 9,160
10/04/2016 25.806 25.83 25.42 25.44 62,454
10/03/2016 25.9366 26.02 25.9258 26.004 16,606
09/30/2016 26.006 26.2 25.97 25.98 15,815
09/29/2016 26.11 26.1199 25.89 25.975 6,657
09/28/2016 26.16 26.16 25.76 25.98 46,576
09/27/2016 25.8 25.83 25.69 25.69 8,570
09/26/2016 25.69 25.83 25.69 25.72 13,308
09/23/2016 25.99 26.037 25.87 25.89 25,165
09/22/2016 26.23 26.269 26.1 26.1 32,815
09/21/2016 25.96 25.97 25.65 25.94 29,720
09/20/2016 25.595 25.6 25.49 25.57 1,024,422
09/19/2016 25.501 25.589 25.4 25.4 3,217
09/16/2016 25.1984 25.4199 25.1984 25.25 8,519
09/15/2016 25.404 25.57 25.404 25.54 7,520
09/14/2016 25.31 25.53 25.2567 25.33 37,193
09/13/2016 25.45 25.48 25.2 25.28 52,533
09/12/2016 25.36 25.8 25.36 25.78 62,515
09/09/2016 25.668 25.71 25.32 25.34 132,475
09/08/2016 26.08 26.1699 26.0187 26.06 18,668
09/07/2016 25.8407 26.03 25.8407 25.99 24,884
09/06/2016 26.14 26.2141 26.0201 26.18 69,343
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?