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 (%)
Oct 30, 2015 25.98 25.98 25.98 25.98 129 +0.33(+1.29%)
Oct 29, 2015 25.89 25.89 25.58 25.65 963 -0.21(-0.83%)
Oct 27, 2015 26.03 26.03 25.73 25.86 4 -0.28(-1.06%)
Oct 26, 2015 26.12 26.14 26.08 26.14 1,371 -0.06(-0.22%)
Oct 23, 2015 26.15 26.28 25.96 26.19 16,962 +0.30(+1.17%)
Oct 22, 2015 25.56 25.89 25.56 25.89 323 +0.55(+2.17%)
Oct 21, 2015 25.38 25.38 25.34 25.34 233 -0.08(-0.30%)
Oct 16, 2015 25.42 25.42 25.42 25.42 1 -0.09(-0.37%)
Oct 15, 2015 25.50 25.52 25.50 25.51 643 +0.34(+1.35%)
Oct 14, 2015 25.17 25.17 25.17 25.17 316 -0.28(-1.12%)
Oct 12, 2015 25.20 25.57 25.20 25.46 55 +0.28(+1.13%)
Oct 08, 2015 24.95 25.17 24.94 25.17 1 -0.12(-0.49%)
Oct 07, 2015 25.45 25.45 25.30 25.30 1,514 -0.15(-0.60%)
Oct 06, 2015 25.27 25.50 25.27 25.45 6,430 +0.01(+0.04%)
Oct 05, 2015 25.35 25.47 25.25 25.44 3,013 +1.05(+4.30%)
Oct 02, 2015 24.39 24.39 24.39 24.39 582 +0.16(+0.66%)
Oct 01, 2015 24.26 24.26 24.05 24.23 38,942 +0.19(+0.79%)
Sep 30, 2015 24.15 24.30 24.04 24.04 1,608 +0.29(+1.23%)
Sep 29, 2015 23.76 23.86 23.61 23.74 22,353 -0.08(-0.35%)
Sep 25, 2015 24.00 24.22 23.83 23.83 83 -0.04(-0.16%)
Sep 21, 2015 23.84 23.87 23.87 23.87 845 +0.20(+0.84%)
Sep 18, 2015 23.80 23.80 23.67 23.67 1,474 -0.36(-1.50%)
Sep 16, 2015 24.03 24.03 24.03 24.03 97 +0.09(+0.40%)
Sep 15, 2015 23.80 23.93 23.80 23.93 3,463 +0.48(+2.06%)
Sep 11, 2015 23.52 23.52 23.44 23.45 1 +0.03(+0.12%)
Sep 10, 2015 23.22 23.42 23.22 23.42 1,021 -0.09(-0.40%)
Sep 09, 2015 23.67 23.67 23.52 23.52 53,673 -0.21(-0.88%)
Sep 08, 2015 23.49 23.72 23.49 23.72 901 +0.66(+2.86%)
Sep 04, 2015 23.11 23.06 23.06 23.06 1,690 -0.83(-3.49%)
Sep 03, 2015 23.50 23.90 23.50 23.90 4,510 +0.30(+1.26%)
Sep 02, 2015 23.44 23.63 23.42 23.60 1,478 -0.02(-0.08%)
Sep 01, 2015 23.55 23.63 23.55 23.62 472 -0.47(-1.96%)
Aug 31, 2015 24.31 24.38 24.07 24.09 45,828 -0.22(-0.90%)
Aug 28, 2015 24.30 24.45 24.25 24.31 24,557 -0.09(-0.39%)
Aug 27, 2015 24.50 24.55 24.37 24.41 19,114 +0.66(+2.79%)
Aug 26, 2015 23.57 23.74 23.18 23.74 7,769 +0.06(+0.24%)
Aug 25, 2015 23.48 24.06 23.47 23.69 7,540 +0.12(+0.52%)
Aug 24, 2015 22.94 23.73 22.32 23.56 8,715 -0.63(-2.62%)
Aug 21, 2015 24.22 24.39 24.07 24.20 5,990 -0.56(-2.26%)
Aug 20, 2015 24.92 24.94 24.43 24.76 9,305 -0.58(-2.28%)
Aug 19, 2015 25.11 25.33 25.11 25.33 906 -0.27(-1.07%)
Aug 18, 2015 25.61 25.61 25.61 25.61 397 -0.24(-0.92%)
Aug 17, 2015 25.53 25.85 25.53 25.84 2,033 +0.21(+0.83%)
Aug 13, 2015 25.63 25.64 25.63 25.63 240 +0.06(+0.24%)
Aug 12, 2015 25.53 25.57 25.33 25.57 5,792 -0.10(-0.41%)
Aug 11, 2015 25.71 25.72 25.67 25.67 5,914 -0.58(-2.20%)
Aug 10, 2015 26.05 26.30 26.04 26.25 9,460 +0.23(+0.87%)
Aug 07, 2015 25.90 26.08 25.90 26.02 760 +0.05(+0.21%)
Aug 06, 2015 26.01 26.22 25.97 25.97 5,262 -0.23(-0.90%)
Aug 05, 2015 26.01 26.28 26.01 26.20 9,138 +0.25(+0.95%)
Aug 04, 2015 26.00 26.12 25.89 25.96 27,378 +0.00(+0.00%)
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.