Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ Global Resources ETF (NY: GRES )

32.75 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 12, 2023 32.75 0 -0.19(-0.58%)
Dec 11, 2023 32.84 32.95 32.84 32.94 5,094 +0.07(+0.23%)
Dec 08, 2023 33.03 33.03 32.82 32.87 14,758 +0.02(+0.06%)
Dec 07, 2023 32.91 32.94 32.84 32.85 13,530 +0.13(+0.40%)
Dec 06, 2023 32.85 32.85 32.70 32.72 2,931 -0.11(-0.35%)
Dec 05, 2023 32.96 32.96 32.83 32.83 2,037 -0.35(-1.05%)
Dec 04, 2023 33.31 33.31 33.11 33.18 3,188 -0.32(-0.95%)
Dec 01, 2023 33.18 33.57 33.18 33.50 2,669 +0.43(+1.31%)
Nov 30, 2023 32.98 33.10 32.88 33.07 4,426 +0.18(+0.56%)
Nov 29, 2023 33.05 33.05 32.87 32.89 5,515 -0.17(-0.52%)
Nov 28, 2023 33.05 33.07 33.01 33.06 6,092 +0.16(+0.48%)
Nov 27, 2023 32.95 32.95 32.83 32.90 851 -0.09(-0.28%)
Nov 24, 2023 32.91 33.10 32.91 32.99 1,445 +0.07(+0.21%)
Nov 22, 2023 32.76 32.94 32.76 32.93 4,841 +0.02(+0.05%)
Nov 21, 2023 32.87 33.00 32.87 32.91 3,237 +0.01(+0.04%)
Nov 20, 2023 32.69 32.93 32.69 32.90 7,403 +0.08(+0.25%)
Nov 17, 2023 32.65 32.86 32.65 32.82 253,335 +0.39(+1.20%)
Nov 16, 2023 32.53 32.53 32.31 32.43 2,443 -0.27(-0.84%)
Nov 15, 2023 32.92 32.92 32.70 32.70 12,591 +0.08(+0.26%)
Nov 14, 2023 32.44 32.65 32.44 32.62 3,994 +0.76(+2.38%)
Nov 13, 2023 31.63 31.90 31.63 31.86 3,697 +0.09(+0.28%)
Nov 10, 2023 31.61 31.77 31.57 31.77 5,557 +0.21(+0.66%)
Nov 09, 2023 31.76 31.85 31.56 31.56 1,438 -0.04(-0.13%)
Nov 08, 2023 31.81 31.81 31.49 31.60 2,116 -0.22(-0.70%)
Nov 07, 2023 31.91 31.91 31.73 31.82 11,580 -0.47(-1.44%)
Nov 06, 2023 32.38 32.38 32.28 32.29 5,651 -0.24(-0.74%)
Nov 03, 2023 32.63 32.63 32.53 32.53 2,289 +0.12(+0.38%)
Nov 02, 2023 31.95 32.41 31.95 32.41 6,163 +0.82(+2.60%)
Nov 01, 2023 31.54 31.68 31.48 31.59 8,746 +0.14(+0.44%)
Oct 31, 2023 31.43 31.48 31.34 31.45 54,212 -0.14(-0.45%)
Oct 30, 2023 31.46 31.59 31.43 31.59 862 +0.26(+0.83%)
Oct 27, 2023 31.53 31.53 31.29 31.34 2,422 -0.08(-0.24%)
Oct 26, 2023 31.39 31.51 31.33 31.41 5,820 -0.05(-0.15%)
Oct 25, 2023 31.48 31.54 31.30 31.46 8,926 +0.01(+0.02%)
Oct 24, 2023 31.46 31.58 31.45 31.45 5,165 +0.14(+0.45%)
Oct 23, 2023 31.31 31.47 31.27 31.31 10,506 -0.28(-0.89%)
Oct 20, 2023 31.78 31.78 31.59 31.59 10,306 -0.45(-1.40%)
Oct 19, 2023 32.07 32.25 31.97 32.04 85,953 -0.14(-0.44%)
Oct 18, 2023 32.47 32.47 32.18 32.18 1,641 -0.35(-1.06%)
Oct 17, 2023 32.50 32.60 32.40 32.53 1,139 +0.17(+0.52%)
Oct 16, 2023 32.14 32.38 32.14 32.36 1,219 +0.42(+1.33%)
Oct 13, 2023 32.01 32.01 31.89 31.93 2,036 +0.17(+0.53%)
Oct 12, 2023 32.27 32.27 31.60 31.77 4,735 -0.46(-1.42%)
Oct 11, 2023 32.29 32.29 32.09 32.22 2,450 -0.11(-0.34%)
Oct 10, 2023 32.23 32.44 32.23 32.33 3,789 +0.28(+0.87%)
Oct 09, 2023 31.87 32.10 31.79 32.05 4,542 +0.42(+1.32%)
Oct 06, 2023 31.34 31.68 31.22 31.63 3,888 +0.24(+0.75%)
Oct 05, 2023 31.53 31.53 31.33 31.40 2,530 -0.06(-0.20%)
Oct 04, 2023 31.69 31.70 31.20 31.46 8,429 -0.34(-1.08%)
Oct 03, 2023 31.81 31.82 31.64 31.80 2,005 -0.29(-0.89%)
Oct 02, 2023 32.57 32.57 31.94 32.09 3,932 -0.60(-1.84%)
Sep 29, 2023 33.06 33.06 32.58 32.69 1,944 -0.24(-0.72%)
Sep 28, 2023 32.82 32.96 32.77 32.93 6,496 +0.24(+0.74%)
Sep 27, 2023 32.73 32.73 32.47 32.69 3,215 +0.14(+0.44%)
Sep 26, 2023 32.80 32.80 32.55 32.55 1,946 -0.33(-1.01%)
Sep 25, 2023 32.67 32.89 32.80 32.88 3,215 +0.06(+0.18%)
Sep 22, 2023 33.08 33.16 32.82 32.82 3,179 -0.02(-0.07%)
Sep 21, 2023 33.14 33.15 32.85 32.85 5,440 -0.51(-1.53%)
Sep 20, 2023 33.77 33.77 33.36 33.36 2,728 -0.17(-0.49%)
Sep 19, 2023 33.64 33.64 33.44 33.53 3,108 -0.05(-0.16%)
Sep 18, 2023 33.56 33.65 33.56 33.58 4,664 -0.07(-0.22%)
Sep 15, 2023 33.92 33.92 33.65 33.65 2,508 -0.21(-0.62%)
Sep 14, 2023 33.66 33.86 33.66 33.86 521 +0.69(+2.08%)
Sep 13, 2023 33.16 33.23 33.08 33.17 3,823 -0.18(-0.53%)
Sep 12, 2023 33.24 33.44 33.24 33.35 2,559 +0.03(+0.08%)
Sep 11, 2023 33.42 33.42 33.25 33.32 2,932 +0.32(+0.97%)
Sep 08, 2023 33.08 33.08 32.99 33.00 3,476 +0.02(+0.07%)
Sep 07, 2023 32.96 33.04 32.91 32.98 2,926 -0.20(-0.61%)
Sep 06, 2023 33.27 33.27 33.09 33.18 4,879 -0.11(-0.32%)
Sep 05, 2023 33.57 33.57 33.29 33.29 4,248 -0.20(-0.59%)
Sep 01, 2023 33.64 33.64 33.39 33.49 3,950 +0.26(+0.79%)
Aug 31, 2023 33.35 33.35 33.21 33.22 6,612 -0.13(-0.38%)
Aug 30, 2023 33.32 33.37 33.32 33.35 3,095 +0.10(+0.29%)
Aug 29, 2023 33.06 33.25 33.06 33.25 2,933 +0.41(+1.24%)
Aug 28, 2023 32.91 32.91 32.77 32.85 1,443 +0.26(+0.80%)
Aug 25, 2023 32.51 32.64 32.48 32.59 5,570 +0.20(+0.61%)
Aug 24, 2023 32.57 32.57 32.38 32.39 1,221 -0.34(-1.05%)
Aug 23, 2023 32.51 32.73 32.51 32.73 2,328 +0.21(+0.65%)
Aug 22, 2023 32.78 32.78 32.50 32.52 3,825 -0.09(-0.28%)
Aug 21, 2023 32.70 32.70 32.44 32.61 2,911 +0.02(+0.06%)
Aug 18, 2023 32.50 32.59 32.50 32.59 833 +0.03(+0.08%)
Aug 17, 2023 32.77 32.77 32.57 32.57 387 +0.04(+0.11%)
Aug 16, 2023 32.74 32.77 32.53 32.53 2,253 -0.22(-0.68%)
Aug 15, 2023 33.23 33.23 32.73 32.75 3,009 -0.65(-1.94%)
Aug 14, 2023 33.35 33.43 33.24 33.40 2,339 -0.21(-0.64%)
Aug 11, 2023 33.60 33.69 33.56 33.62 1,654 +0.04(+0.12%)
Aug 10, 2023 33.98 33.98 33.58 33.58 2,271 -0.14(-0.41%)
Aug 09, 2023 33.70 33.78 33.70 33.72 716 +0.21(+0.62%)
Aug 08, 2023 33.29 33.51 33.16 33.51 3,177 -0.22(-0.65%)
Aug 07, 2023 33.71 33.77 33.57 33.73 3,539 +0.07(+0.22%)
Aug 04, 2023 33.76 34.07 33.61 33.66 4,627 +0.05(+0.14%)
Aug 03, 2023 33.44 33.77 33.44 33.61 1,641 +0.03(+0.09%)
Aug 02, 2023 33.72 33.72 33.53 33.58 4,664 -0.44(-1.29%)
Aug 01, 2023 33.99 34.07 33.81 34.02 355,103 -0.27(-0.79%)
Jul 31, 2023 34.12 34.34 34.12 34.29 4,236 +0.28(+0.81%)
Jul 28, 2023 33.92 34.01 33.92 34.01 747 +0.16(+0.47%)
Jul 27, 2023 34.13 34.19 33.85 33.85 23,115 -0.38(-1.11%)
Jul 26, 2023 34.11 34.25 34.09 34.23 5,766 -0.12(-0.34%)
Jul 25, 2023 34.29 34.36 34.27 34.35 1,266 +0.46(+1.37%)
Jul 24, 2023 33.67 33.98 33.67 33.89 1,783 +0.21(+0.63%)
Jul 21, 2023 33.68 33.68 33.55 33.67 4,495 +0.04(+0.11%)
Jul 20, 2023 33.66 33.66 33.53 33.64 2,641 +0.19(+0.57%)
Jul 19, 2023 33.38 33.45 33.38 33.45 2,694 +0.03(+0.09%)
Jul 18, 2023 33.52 33.52 33.42 33.42 1,040 +0.25(+0.74%)
Jul 17, 2023 33.11 33.23 33.11 33.17 2,402 -0.16(-0.47%)
Jul 14, 2023 33.61 33.61 33.29 33.33 2,193 -0.41(-1.21%)
Jul 13, 2023 33.68 33.74 33.62 33.74 1,757 +0.42(+1.27%)
Jul 12, 2023 33.41 33.41 33.31 33.31 896 +0.50(+1.53%)
Jul 11, 2023 32.50 32.81 32.50 32.81 843 +0.49(+1.51%)
Jul 10, 2023 32.30 32.32 32.30 32.32 1,272 +0.02(+0.07%)
Jul 07, 2023 32.26 32.49 32.26 32.30 1,403 +0.41(+1.29%)
Jul 06, 2023 32.11 32.11 31.71 31.89 2,118 -0.60(-1.85%)
Jul 05, 2023 32.75 32.75 32.42 32.49 3,224 -0.35(-1.07%)
Jul 03, 2023 32.89 32.89 32.84 32.84 1,055 +0.30(+0.91%)
Jun 30, 2023 32.46 32.54 32.46 32.54 2,938 +0.33(+1.03%)
Jun 29, 2023 32.04 32.21 32.04 32.21 3,236 +0.11(+0.34%)
Jun 28, 2023 32.06 32.13 32.06 32.10 3,044 -0.21(-0.66%)
Jun 27, 2023 32.12 32.32 32.12 32.32 1,592 +0.19(+0.60%)
Jun 26, 2023 31.83 32.22 31.83 32.12 4,148 +0.25(+0.78%)
Jun 23, 2023 31.91 31.98 31.83 31.87 1,612 -0.43(-1.32%)
Jun 22, 2023 32.27 32.30 32.27 32.30 1,043 -0.21(-0.64%)
Jun 21, 2023 32.12 32.58 32.12 32.51 3,105 +0.09(+0.29%)
Jun 20, 2023 32.72 32.72 32.31 32.41 2,589 -0.61(-1.85%)
Jun 16, 2023 33.12 33.12 32.99 33.02 1,994 -0.03(-0.09%)
Jun 15, 2023 32.83 33.05 32.83 33.05 592 +0.34(+1.05%)
Jun 14, 2023 32.99 32.99 32.71 32.71 1,528 +0.01(+0.03%)
Jun 13, 2023 32.73 32.73 32.70 32.70 454 +0.41(+1.26%)
Jun 12, 2023 32.43 32.43 32.22 32.29 2,891 -0.17(-0.54%)
Jun 09, 2023 32.52 32.56 32.45 32.47 3,626 -0.10(-0.32%)
Jun 08, 2023 32.48 32.57 32.48 32.57 600 +0.20(+0.63%)
Jun 07, 2023 32.20 32.45 32.09 32.37 3,849 +0.11(+0.34%)
Jun 06, 2023 31.97 32.26 31.97 32.26 3,692 +0.22(+0.68%)
Jun 05, 2023 32.15 32.24 32.00 32.04 5,602 -0.15(-0.47%)
Jun 02, 2023 32.08 32.19 32.08 32.19 2,341 +0.79(+2.52%)
Jun 01, 2023 31.09 31.45 31.09 31.40 2,301 +0.44(+1.43%)
May 31, 2023 30.95 30.96 30.95 30.96 661 -0.26(-0.83%)
May 30, 2023 31.49 31.49 31.20 31.22 1,229 -0.46(-1.45%)
May 26, 2023 31.71 31.71 31.55 31.68 3,927 +0.22(+0.69%)
May 25, 2023 31.46 31.52 31.42 31.46 4,836 -0.31(-0.99%)
May 24, 2023 32.05 32.05 31.77 31.77 2,645 -0.39(-1.23%)
May 23, 2023 32.23 32.29 32.11 32.17 1,229 -0.16(-0.49%)
May 22, 2023 32.40 32.49 32.33 32.33 1,413 -0.10(-0.32%)
May 19, 2023 32.56 32.56 32.35 32.43 1,955 +0.07(+0.21%)
May 18, 2023 32.12 32.36 32.08 32.36 4,643 -0.13(-0.40%)
May 17, 2023 32.44 32.49 32.44 32.49 1,478 +0.24(+0.73%)
May 16, 2023 32.36 32.36 32.22 32.25 3,896 -0.56(-1.71%)
May 15, 2023 32.81 32.81 32.81 32.81 521 +0.31(+0.97%)
May 12, 2023 32.66 32.66 32.40 32.50 2,293 -0.07(-0.21%)
May 11, 2023 32.65 32.65 32.45 32.57 3,139 -0.49(-1.49%)
May 10, 2023 33.11 33.11 32.96 33.06 2,280 -0.27(-0.80%)
May 09, 2023 33.22 33.38 33.22 33.33 5,122 -0.11(-0.34%)
May 08, 2023 33.47 33.47 33.44 33.44 764 -0.05(-0.13%)
May 05, 2023 33.17 33.54 33.17 33.48 6,955 +0.67(+2.04%)
May 04, 2023 32.78 32.81 32.72 32.81 12,013 -0.11(-0.34%)
May 03, 2023 33.01 33.19 32.93 32.93 14,061 -0.14(-0.41%)
May 02, 2023 33.09 33.09 32.77 33.07 5,550 -0.57(-1.68%)
May 01, 2023 33.76 33.76 33.63 33.63 1,541 -0.08(-0.23%)
Apr 28, 2023 33.65 33.72 33.65 33.71 1,364 +0.24(+0.72%)
Apr 27, 2023 33.17 33.47 33.16 33.47 7,592 +0.29(+0.87%)
Apr 26, 2023 33.32 33.34 33.06 33.18 6,519 -0.06(-0.18%)
Apr 25, 2023 33.59 33.59 33.23 33.24 3,708 -0.70(-2.06%)
Apr 24, 2023 33.68 33.97 33.68 33.94 25,810 +0.22(+0.66%)
Apr 21, 2023 33.88 33.88 33.59 33.72 2,708 -0.34(-1.01%)
Apr 20, 2023 34.00 34.15 33.95 34.06 3,858 -0.17(-0.49%)
Apr 19, 2023 34.23 34.26 34.14 34.23 3,474 -0.24(-0.69%)
Apr 18, 2023 34.33 34.47 34.28 34.47 11,133 +0.22(+0.64%)
Apr 17, 2023 34.24 34.29 34.01 34.25 22,135 -0.05(-0.14%)
Apr 14, 2023 34.54 34.54 34.14 34.30 7,768 -0.18(-0.51%)
Apr 13, 2023 34.29 34.51 34.29 34.47 6,263 +0.36(+1.06%)
Apr 12, 2023 34.26 34.26 34.11 34.11 5,674 +0.02(+0.06%)
Apr 11, 2023 33.74 34.09 33.74 34.09 483 +0.48(+1.43%)
Apr 10, 2023 33.34 33.62 33.34 33.61 5,607 +0.17(+0.50%)
Apr 06, 2023 33.46 33.59 33.36 33.44 5,655 -0.13(-0.38%)
Apr 05, 2023 33.53 33.57 33.41 33.57 1,851 -0.03(-0.09%)
Apr 04, 2023 33.90 33.90 33.38 33.60 2,528 -0.29(-0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.