Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ Global Agribusiness Smallcap ETF (NY: CROP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 32.05 32.07 31.97 32.06 486 -0.10(-0.32%)
Jan 30, 2019 31.93 32.16 31.69 32.16 10,576 +0.20(+0.62%)
Jan 29, 2019 31.95 32.01 31.95 31.97 331 +0.18(+0.56%)
Jan 28, 2019 31.77 31.79 31.59 31.79 1,316 -0.10(-0.32%)
Jan 25, 2019 31.91 31.93 31.89 31.89 1,112 +0.22(+0.69%)
Jan 24, 2019 31.67 31.67 31.67 31.67 2 +0.20(+0.65%)
Jan 23, 2019 31.41 31.47 31.41 31.47 101 +0.10(+0.31%)
Jan 22, 2019 31.53 31.53 31.37 31.37 1,209 -0.34(-1.08%)
Jan 18, 2019 31.51 31.72 31.51 31.71 1,314 +0.40(+1.26%)
Jan 17, 2019 31.15 31.32 31.15 31.32 1,277 +0.07(+0.22%)
Jan 16, 2019 31.24 31.30 31.24 31.25 1,426 +0.23(+0.75%)
Jan 15, 2019 31.07 31.10 31.00 31.02 1,476 +0.06(+0.18%)
Jan 14, 2019 31.06 31.06 30.96 30.96 1,259 -0.16(-0.51%)
Jan 11, 2019 31.12 31.12 31.12 31.12 101 -0.30(-0.95%)
Jan 10, 2019 31.06 31.42 31.06 31.42 2,445 -0.12(-0.39%)
Jan 09, 2019 31.32 31.54 31.32 31.54 247 +0.30(+0.95%)
Jan 08, 2019 31.13 31.25 31.13 31.25 460 +0.10(+0.33%)
Jan 07, 2019 30.97 31.14 30.97 31.14 538 +0.35(+1.14%)
Jan 04, 2019 30.44 30.84 30.44 30.79 1,314 +1.13(+3.82%)
Jan 03, 2019 29.64 29.66 29.64 29.66 661 -0.29(-0.95%)
Jan 02, 2019 29.95 29.95 29.92 29.94 253 +0.11(+0.36%)
Dec 31, 2018 29.80 29.83 29.64 29.83 808 +0.14(+0.47%)
Dec 28, 2018 29.71 29.74 29.63 29.70 1,011 +0.19(+0.65%)
Dec 27, 2018 29.08 29.50 28.95 29.50 365 +0.23(+0.78%)
Dec 26, 2018 28.64 29.28 28.53 29.28 1,912 +0.82(+2.88%)
Dec 24, 2018 28.72 28.72 28.45 28.46 816 -0.32(-1.12%)
Dec 21, 2018 29.26 29.26 28.72 28.78 2,654 -0.79(-2.67%)
Dec 20, 2018 29.79 29.80 29.57 29.57 1,127 -0.14(-0.47%)
Dec 19, 2018 30.29 30.40 29.71 29.71 539 -0.57(-1.88%)
Dec 18, 2018 30.40 30.40 30.28 30.28 112 +0.23(+0.75%)
Dec 17, 2018 30.38 30.50 29.99 30.05 860 -0.33(-1.09%)
Dec 14, 2018 30.52 30.52 30.39 30.39 306 -0.20(-0.65%)
Dec 13, 2018 30.63 30.70 30.53 30.58 1,896 +0.18(+0.59%)
Dec 12, 2018 30.57 30.59 30.41 30.41 2,205 +0.26(+0.87%)
Dec 11, 2018 30.40 30.41 30.14 30.14 998 -0.12(-0.40%)
Dec 10, 2018 30.45 30.45 29.99 30.26 1,399 -0.30(-0.99%)
Dec 07, 2018 30.90 30.90 30.57 30.57 4,491 -0.19(-0.63%)
Dec 06, 2018 30.61 30.76 30.61 30.76 1,003 -0.39(-1.25%)
Dec 04, 2018 31.15 31.15 31.15 31.15 510 -0.29(-0.94%)
Dec 03, 2018 31.63 31.65 31.44 31.44 1,458 +0.58(+1.87%)
Nov 30, 2018 30.66 30.87 30.61 30.87 29,605 +0.24(+0.77%)
Nov 29, 2018 30.70 30.70 30.63 30.63 858 -0.06(-0.19%)
Nov 28, 2018 30.37 30.71 30.27 30.69 3,277 +0.34(+1.13%)
Nov 27, 2018 30.42 30.42 30.35 30.35 495 -0.08(-0.27%)
Nov 26, 2018 30.43 30.43 30.39 30.43 606 +0.19(+0.63%)
Nov 23, 2018 30.24 30.24 30.24 30.24 102 -0.00(-0.00%)
Nov 21, 2018 30.24 30.24 30.24 0 +0.28(+0.95%)
Nov 20, 2018 30.04 30.04 29.95 29.95 275 -0.31(-1.04%)
Nov 19, 2018 30.21 30.27 30.15 30.27 334 -0.09(-0.29%)
Nov 16, 2018 30.09 30.36 30.09 30.36 4,389 +0.37(+1.24%)
Nov 15, 2018 29.68 29.98 29.68 29.98 1,294 +0.45(+1.53%)
Nov 14, 2018 29.59 29.68 29.53 29.53 685 -0.27(-0.92%)
Nov 13, 2018 29.71 29.92 29.71 29.81 917 -0.18(-0.59%)
Nov 12, 2018 29.98 29.98 29.98 29.98 105 +0.03(+0.10%)
Nov 09, 2018 30.05 30.06 29.94 29.95 1,225 +0.00(+0.01%)
Nov 08, 2018 30.06 30.06 29.95 29.95 1,860 -0.10(-0.34%)
Nov 07, 2018 29.92 30.05 29.92 30.05 1,155 +0.53(+1.79%)
Nov 06, 2018 29.50 29.52 29.49 29.52 1,150 +0.22(+0.73%)
Nov 05, 2018 29.35 29.39 29.27 29.31 1,038 +0.08(+0.27%)
Nov 02, 2018 29.39 29.39 29.15 29.23 306 -0.10(-0.33%)
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.