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 31, 2017 33.99 33.99 33.99 33.99 221 -0.03(-0.10%)
Oct 30, 2017 34.17 34.17 34.03 34.03 483 -0.22(-0.64%)
Oct 27, 2017 34.10 34.25 34.10 34.25 1,826 +0.08(+0.24%)
Oct 26, 2017 34.11 34.23 34.11 34.16 1,603 +0.28(+0.83%)
Oct 25, 2017 33.83 33.88 33.79 33.88 2,177 -0.36(-1.05%)
Oct 24, 2017 34.26 34.26 34.24 34.24 2,075 +0.03(+0.09%)
Oct 23, 2017 34.21 34.21 34.21 34.21 1,066 +0.05(+0.14%)
Oct 20, 2017 34.16 34.16 34.16 34.16 439 +0.03(+0.08%)
Oct 19, 2017 34.11 34.16 34.04 34.14 5,150 -0.23(-0.67%)
Oct 18, 2017 34.30 34.38 34.30 34.37 1,663 +0.06(+0.17%)
Oct 17, 2017 34.35 34.35 34.29 34.31 2,697 -0.22(-0.63%)
Oct 16, 2017 34.61 34.61 34.53 34.53 1,542 -0.02(-0.05%)
Oct 13, 2017 34.54 34.54 34.54 34.54 321 +0.08(+0.22%)
Oct 12, 2017 34.41 34.48 34.41 34.47 1,563 +0.13(+0.37%)
Oct 11, 2017 34.34 34.34 34.34 34.34 206 +0.21(+0.62%)
Oct 10, 2017 34.14 34.14 34.13 34.13 978 +0.22(+0.64%)
Oct 09, 2017 33.91 33.91 33.91 33.91 230 +0.17(+0.50%)
Oct 06, 2017 33.84 33.84 33.67 33.74 359 +0.06(+0.16%)
Oct 02, 2017 33.69 3 +0.11(+0.34%)
Sep 29, 2017 33.57 33.57 33.57 33.57 317 +0.19(+0.57%)
Sep 27, 2017 33.38 33.38 33.38 0 -0.31(-0.91%)
Sep 25, 2017 33.69 100 -0.08(-0.23%)
Sep 22, 2017 33.80 33.80 33.77 33.77 418 +0.03(+0.08%)
Sep 21, 2017 33.74 33.74 33.74 33.74 267 -0.16(-0.48%)
Sep 20, 2017 33.97 33.97 33.85 33.90 1,490 -0.02(-0.06%)
Sep 19, 2017 33.84 33.92 33.81 33.92 5,073 +0.10(+0.29%)
Sep 18, 2017 33.82 33.82 33.74 33.82 3,792 +0.15(+0.43%)
Sep 15, 2017 33.53 33.68 33.53 33.68 920 +0.11(+0.32%)
Sep 14, 2017 33.56 33.57 33.56 33.57 659 +0.11(+0.34%)
Sep 13, 2017 33.46 33.46 33.46 33.46 471 -0.20(-0.60%)
Sep 12, 2017 33.66 33.69 33.66 33.66 395 +0.06(+0.17%)
Sep 11, 2017 33.53 33.65 33.53 33.60 2,123 +0.19(+0.58%)
Sep 08, 2017 33.37 33.41 33.37 33.41 1,036 +0.07(+0.21%)
Sep 07, 2017 33.31 33.34 33.31 33.34 1,035 +0.00(+0.00%)
Sep 06, 2017 33.35 33.35 33.33 33.34 1,478 +0.32(+0.97%)
Sep 05, 2017 33.19 33.19 33.01 33.02 785 -0.52(-1.56%)
Sep 01, 2017 33.49 33.54 33.46 33.54 984 +0.70(+2.13%)
Aug 30, 2017 32.84 18 -0.03(-0.09%)
Aug 29, 2017 32.87 32.87 32.87 32.87 579 -0.09(-0.27%)
Aug 28, 2017 32.99 32.99 32.96 32.96 368 +0.06(+0.17%)
Aug 25, 2017 32.90 32.90 32.90 32.90 209 -0.11(-0.32%)
Aug 24, 2017 32.98 33.01 32.98 33.01 358 +0.09(+0.27%)
Aug 21, 2017 32.92 250 -0.10(-0.30%)
Aug 18, 2017 33.05 33.06 33.02 33.02 1,892 -0.38(-1.13%)
Aug 16, 2017 33.40 25 +0.12(+0.36%)
Aug 14, 2017 33.28 112 +0.32(+0.97%)
Aug 11, 2017 32.88 32.96 32.88 32.96 733 -0.08(-0.25%)
Aug 10, 2017 33.04 33.04 33.04 33.04 595 -0.21(-0.64%)
Aug 09, 2017 33.25 33.25 33.25 33.25 139 +0.00(+0.00%)
Aug 07, 2017 33.25 27 +0.01(+0.03%)
Aug 04, 2017 33.27 33.30 33.18 33.24 2,016 +0.15(+0.44%)
Aug 03, 2017 33.09 33.17 33.00 33.10 28,757 -0.25(-0.76%)
Aug 02, 2017 33.35 33.35 33.35 33.35 622 -0.28(-0.84%)
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.