IQ Global Resources ETF (GRES) Historical Stock Data

34.22 ↑0.01 (0.03%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, GRES is up 0.10% a day on average. There have been 16 days where IQ Global Resources ETF closed green and 14 days where GRES closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0734.1734.22↑$0.05 (0.15%)34.0334.321.63K
2022-12-0634.5334.21↓$0.32 (-0.92%)34.1434.5310.35K
2022-12-0535.1134.48↓$0.63 (-1.80%)34.4035.1126.43K
2022-12-0234.5335.01↑$0.48 (1.39%)34.5335.011.22K
2022-12-0135.1734.94↓$0.23 (-0.66%)34.8835.178.24K
2022-11-3034.2934.91↑$0.62 (1.81%)34.2934.91624
2022-11-2934.4534.30↓$0.15 (-0.44%)34.1834.451.17K
2022-11-2834.1133.87↓$0.24 (-0.71%)33.8334.141.35K
2022-11-2534.5834.44↓$0.14 (-0.41%)34.4434.58489
2022-11-2334.2834.43↑$0.15 (0.43%)34.2334.466.73K
2022-11-2233.8034.26↑$0.46 (1.36%)33.8034.264.61K
2022-11-2133.0433.45↑$0.41 (1.23%)33.0033.455.01K
2022-11-1833.5733.67↑$0.10 (0.31%)33.4533.713.57K
2022-11-1733.4133.71↑$0.30 (0.90%)33.3033.714.20K
2022-11-1634.0633.88↓$0.18 (-0.53%)33.7834.061.14K
2022-11-1534.2734.09↓$0.18 (-0.53%)33.8734.273.08K
2022-11-1433.7933.78↓$0.01 (-0.03%)33.7234.154.61K
2022-11-1133.8033.92↑$0.12 (0.36%)33.6733.921.30K
2022-11-1032.8733.33↑$0.46 (1.40%)32.8733.332.78K
2022-11-0932.7532.10↓$0.65 (-1.98%)32.1032.752.19K
2022-11-0832.7132.95↑$0.24 (0.73%)32.6433.124.41K
2022-11-0732.6332.63↓$0.00 (-0.01%)32.6232.641.55K
2022-11-0432.1732.36↑$0.19 (0.59%)32.0132.362.87K
2022-11-0330.9531.21↑$0.26 (0.84%)30.9531.346.41K
2022-11-0232.0531.33↓$0.72 (-2.24%)31.3332.143.47K
2022-11-0132.2431.99↓$0.25 (-0.78%)31.6832.2411.10K
2022-10-3131.3931.57↑$0.18 (0.58%)31.3931.743.24K
2022-10-2831.4831.69↑$0.21 (0.68%)31.4631.69135.01K
2022-10-2732.0131.65↓$0.36 (-1.12%)31.6532.011.30K
2022-10-2630.9531.72↑$0.77 (2.49%)30.9531.8617.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$GRES Love this stock.

Light taps

0 Like Report