IQ Global Resources ETF (GRES) Historical Stock Data

32.73 ↓0.02 (-0.07%)

As of December 12, 2023, 2:44pm EST.

Historical Data

In the past 30 trading days, GRES is up 0.05% a day on average. There have been 16 days where IQ Global Resources ETF closed green and 14 days where GRES closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-12	32.72	32.75	↑$0.03 (0.10%)	32.63	32.75	13.82K
2023-12-11	32.84	32.94	↑$0.10 (0.32%)	32.84	32.95	5.09K
2023-12-08	33.03	32.87	↓$0.16 (-0.48%)	32.82	33.03	14.76K
2023-12-07	32.91	32.85	↓$0.06 (-0.18%)	32.84	32.94	13.53K
2023-12-06	32.85	32.72	↓$0.13 (-0.40%)	32.70	32.85	2.93K
2023-12-05	32.96	32.83	↓$0.13 (-0.38%)	32.83	32.96	2.04K
2023-12-04	33.31	33.18	↓$0.13 (-0.38%)	33.11	33.31	3.19K
2023-12-01	33.18	33.50	↑$0.32 (0.97%)	33.18	33.57	2.67K
2023-11-30	32.98	33.07	↑$0.09 (0.27%)	32.88	33.10	4.43K
2023-11-29	33.05	32.89	↓$0.16 (-0.49%)	32.87	33.05	5.49K
2023-11-28	33.05	33.06	↑$0.01 (0.03%)	33.01	33.06	6.09K
2023-11-27	32.95	32.90	↓$0.05 (-0.14%)	32.87	32.95	851
2023-11-24	32.91	33.00	↑$0.09 (0.26%)	32.91	33.10	1.45K
2023-11-22	32.76	32.93	↑$0.17 (0.51%)	32.76	32.94	4.84K
2023-11-21	32.87	32.91	↑$0.04 (0.12%)	32.87	33.00	3.24K
2023-11-20	32.69	32.90	↑$0.21 (0.63%)	32.69	32.93	7.40K
2023-11-17	32.65	32.82	↑$0.17 (0.51%)	32.65	32.86	253.25K
2023-11-16	32.53	32.43	↓$0.10 (-0.32%)	32.31	32.53	2.44K
2023-11-15	32.92	32.70	↓$0.22 (-0.67%)	32.70	32.92	12.59K
2023-11-14	32.44	32.62	↑$0.18 (0.55%)	32.44	32.65	3.99K
2023-11-13	31.63	31.86	↑$0.23 (0.72%)	31.63	31.90	3.62K
2023-11-10	31.61	31.77	↑$0.16 (0.50%)	31.57	31.77	5.56K
2023-11-09	31.77	31.56	↓$0.21 (-0.65%)	31.56	31.79	1.44K
2023-11-08	31.81	31.60	↓$0.21 (-0.66%)	31.49	31.81	2.12K
2023-11-07	31.91	31.82	↓$0.09 (-0.27%)	31.73	31.91	11.58K
2023-11-06	32.38	32.29	↓$0.09 (-0.28%)	32.28	32.38	5.65K
2023-11-03	32.63	32.53	↓$0.10 (-0.30%)	32.53	32.63	2.29K
2023-11-02	31.95	32.41	↑$0.46 (1.44%)	31.95	32.41	6.16K
2023-11-01	31.54	31.59	↑$0.05 (0.16%)	31.54	31.66	8.75K
2023-10-31	31.43	31.45	↑$0.03 (0.08%)	31.34	31.48	54.21K