IQ Global Resources ETF (NY: GRES )

32.60 USD +0.22 (+0.68%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 32.45 32.62 32.33 32.60 3,325 +0.22(+0.68%)
Jan 13, 2022 32.58 32.66 32.38 32.38 2,592 -0.04(-0.14%)
Jan 12, 2022 32.22 32.43 32.22 32.43 3,110 +0.31(+0.95%)
Jan 11, 2022 31.49 32.12 31.49 32.12 2,706 +0.66(+2.11%)
Jan 10, 2022 31.46 31.46 31.26 31.46 4,389 -0.12(-0.37%)
Jan 07, 2022 31.37 31.57 31.33 31.57 5,715 +0.38(+1.23%)
Jan 06, 2022 31.22 31.25 31.14 31.19 2,813 +0.02(+0.05%)
Jan 05, 2022 31.52 31.52 31.18 31.18 1,056 +0.01(+0.03%)
Jan 04, 2022 30.92 31.25 30.92 31.17 2,572 +0.40(+1.29%)
Jan 03, 2022 32.15 32.15 30.67 30.77 12,257 +0.20(+0.66%)
Dec 31, 2021 30.43 30.61 30.43 30.57 1,062 +0.07(+0.22%)
Dec 30, 2021 30.61 30.61 30.50 30.50 2,797 -0.02(-0.08%)
Dec 29, 2021 30.56 30.58 30.53 30.53 4,417 -0.06(-0.20%)
Dec 28, 2021 30.61 30.63 30.56 30.59 1,178 +0.01(+0.05%)
Dec 27, 2021 30.44 30.58 30.44 30.58 973 +0.27(+0.88%)
Dec 23, 2021 30.25 30.35 30.25 30.31 1,276 +0.25(+0.83%)
Dec 22, 2021 29.49 30.06 29.49 30.06 824 +0.15(+0.50%)
Dec 21, 2021 29.86 29.91 29.86 29.91 1,856 +0.53(+1.81%)
Dec 20, 2021 29.02 29.38 29.02 29.38 3,523 -0.25(-0.83%)
Dec 17, 2021 30.27 30.27 29.62 29.62 1,625 -0.40(-1.34%)
Dec 16, 2021 30.06 30.16 30.02 30.02 2,009 +0.42(+1.41%)
Dec 15, 2021 29.61 29.61 29.61 29.61 83 +0.02(+0.08%)
Dec 14, 2021 29.71 29.71 29.56 29.58 4,244 -0.09(-0.31%)
Dec 13, 2021 29.54 29.74 29.54 29.67 7,226 -0.24(-0.81%)
Dec 10, 2021 29.94 29.97 29.74 29.92 5,662 +0.13(+0.45%)
Dec 09, 2021 29.70 29.83 29.70 29.78 2,321 -0.23(-0.75%)
Dec 08, 2021 29.89 30.02 29.89 30.01 4,598 +0.11(+0.36%)
Dec 07, 2021 30.00 30.00 29.87 29.90 3,065 +0.49(+1.66%)
Dec 06, 2021 29.16 29.54 29.16 29.41 7,714 +0.46(+1.58%)
Dec 03, 2021 29.36 29.36 28.85 28.96 4,266 -0.17(-0.60%)
Dec 02, 2021 28.58 29.17 28.58 29.13 6,134 +0.56(+1.96%)
Dec 01, 2021 29.37 29.37 28.57 28.57 19,038 -0.23(-0.79%)
Nov 30, 2021 29.20 29.20 28.60 28.80 3,028 -0.58(-1.98%)
Nov 29, 2021 29.31 29.38 29.31 29.38 530 +0.22(+0.76%)
Nov 26, 2021 29.21 29.21 29.04 29.16 1,911 -0.83(-2.76%)
Nov 24, 2021 29.92 29.99 29.90 29.99 2,932 -0.00(-0.02%)
Nov 23, 2021 29.78 30.05 29.78 29.99 5,648 +0.26(+0.88%)
Nov 22, 2021 30.70 30.70 29.73 29.73 4,057 +0.18(+0.61%)
Nov 19, 2021 29.86 29.86 29.55 29.55 3,408 -0.40(-1.34%)
Nov 18, 2021 29.91 29.97 29.95 29.95 992 -0.10(-0.32%)
Nov 17, 2021 30.18 30.18 30.02 30.05 1,468 -0.17(-0.58%)
Nov 16, 2021 30.39 30.39 30.22 30.22 5,288 -0.15(-0.51%)
Nov 15, 2021 30.50 30.50 30.27 30.37 3,170 -0.01(-0.02%)
Nov 12, 2021 30.38 30.41 30.35 30.38 2,051 +0.03(+0.11%)
Nov 11, 2021 30.30 30.46 30.30 30.34 6,578 +0.36(+1.20%)
Nov 10, 2021 30.32 29.98 29.98 1,251 -0.28(-0.91%)
Nov 09, 2021 30.23 30.26 30.09 30.26 8,884 -0.11(-0.36%)
Nov 08, 2021 30.36 30.40 30.30 30.37 7,062 +0.28(+0.93%)
Nov 05, 2021 30.19 30.19 29.93 30.09 4,304 +0.17(+0.58%)
Nov 04, 2021 30.15 30.16 29.48 29.92 10,451 -0.18(-0.61%)
Nov 03, 2021 29.93 30.11 29.93 30.10 39,436 +0.16(+0.54%)
Nov 02, 2021 30.21 30.21 29.82 29.94 2,060 -0.39(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.