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 (%)
Nov 29, 2019 31.90 31.90 31.90 31.90 101 -0.32(-1.00%)
Nov 27, 2019 32.22 32.22 32.22 32.22 101 -0.12(-0.36%)
Nov 26, 2019 32.25 32.33 32.25 32.33 127 -0.11(-0.34%)
Nov 25, 2019 32.32 32.44 32.32 32.44 406 +0.05(+0.16%)
Nov 22, 2019 32.39 32.39 32.39 32.39 202 -0.11(-0.35%)
Nov 21, 2019 32.50 32.51 32.50 32.51 269 -0.00(-0.01%)
Nov 20, 2019 32.51 32.51 32.51 32.51 2 -0.19(-0.59%)
Nov 19, 2019 32.71 32.71 32.71 32.71 33 +0.17(+0.53%)
Nov 18, 2019 32.53 32.53 32.53 32.53 4 -0.29(-0.88%)
Nov 15, 2019 32.82 32.82 32.82 32.82 101 +0.27(+0.84%)
Nov 14, 2019 32.46 32.55 32.46 32.55 219 +0.08(+0.25%)
Nov 13, 2019 32.40 32.47 32.40 32.47 111 -0.20(-0.62%)
Nov 12, 2019 32.67 32.67 32.67 32.67 108 +0.03(+0.10%)
Nov 11, 2019 32.59 32.64 32.59 32.64 367 +0.06(+0.18%)
Nov 08, 2019 32.49 32.58 32.49 32.58 303 +0.16(+0.50%)
Nov 07, 2019 32.57 32.57 32.42 32.42 177 +0.20(+0.63%)
Nov 06, 2019 32.22 32.24 32.22 32.22 1,239 -0.01(-0.04%)
Nov 05, 2019 32.20 32.23 32.20 32.23 104 -0.04(-0.13%)
Nov 04, 2019 32.27 32.27 32.27 32.27 155 +0.22(+0.70%)
Nov 01, 2019 32.03 32.05 32.03 32.05 202 +0.64(+2.04%)
Oct 31, 2019 31.25 31.41 31.25 31.41 115 -0.13(-0.42%)
Oct 30, 2019 31.54 31.54 31.54 31.54 210 -0.22(-0.69%)
Oct 29, 2019 31.87 31.87 31.76 31.76 408 -0.39(-1.21%)
Oct 28, 2019 32.01 32.15 32.01 32.15 712 +0.32(+1.01%)
Oct 25, 2019 31.70 31.83 31.70 31.83 101 +0.15(+0.49%)
Oct 24, 2019 31.62 31.67 31.62 31.67 123 -0.14(-0.45%)
Oct 23, 2019 31.66 31.82 31.65 31.82 5,791 +0.14(+0.44%)
Oct 22, 2019 31.61 31.68 31.61 31.68 104 +0.03(+0.11%)
Oct 21, 2019 31.66 31.67 31.64 31.64 1,879 +0.12(+0.39%)
Oct 18, 2019 31.52 31.52 31.52 31.52 101 -0.21(-0.65%)
Oct 17, 2019 31.66 31.73 31.66 31.73 128 +0.11(+0.34%)
Oct 16, 2019 31.62 31.62 31.62 31.62 149 -0.23(-0.74%)
Oct 15, 2019 31.85 31.89 31.85 31.85 210 +0.29(+0.93%)
Oct 14, 2019 31.57 31.57 31.56 31.56 105 -0.05(-0.16%)
Oct 11, 2019 31.54 31.65 31.54 31.61 1,415 +0.29(+0.93%)
Oct 10, 2019 31.29 31.38 31.29 31.32 609 +0.12(+0.40%)
Oct 09, 2019 31.20 31.20 31.18 31.20 206 +0.33(+1.07%)
Oct 08, 2019 30.96 30.96 30.87 30.87 119 -0.30(-0.98%)
Oct 07, 2019 31.22 31.28 31.17 31.17 2,464 -0.13(-0.42%)
Oct 04, 2019 30.98 31.30 30.98 31.30 101 +0.43(+1.38%)
Oct 03, 2019 30.71 30.88 30.71 30.88 173 -0.04(-0.14%)
Oct 02, 2019 30.92 30.92 30.92 30.92 102 -0.30(-0.95%)
Oct 01, 2019 31.38 31.38 31.22 31.22 131 -0.15(-0.47%)
Sep 30, 2019 31.36 31.37 31.36 31.36 460 +0.34(+1.10%)
Sep 27, 2019 31.18 31.18 31.02 31.02 101 -0.39(-1.25%)
Sep 26, 2019 31.45 31.45 31.42 31.42 118 -0.18(-0.58%)
Sep 25, 2019 31.60 31.60 31.60 31.60 127 +0.16(+0.50%)
Sep 24, 2019 31.59 31.59 31.44 31.44 104 -0.28(-0.90%)
Sep 23, 2019 31.73 31.73 31.73 31.73 103 -0.10(-0.33%)
Sep 20, 2019 31.88 31.88 31.83 31.83 202 -0.09(-0.28%)
Sep 19, 2019 31.92 31.92 31.92 31.92 31 +0.12(+0.37%)
Sep 18, 2019 31.81 31.85 31.73 31.80 1,405 -0.17(-0.55%)
Sep 17, 2019 31.92 31.98 31.92 31.98 378 +0.10(+0.31%)
Sep 16, 2019 31.94 31.94 31.82 31.88 1,362 -0.14(-0.44%)
Sep 13, 2019 32.02 32.02 32.02 32.02 101 +0.28(+0.88%)
Sep 12, 2019 31.83 31.83 31.69 31.74 371 +0.15(+0.48%)
Sep 11, 2019 31.54 31.59 31.54 31.59 4,210 +0.20(+0.63%)
Sep 10, 2019 31.33 31.39 31.33 31.39 166 +0.09(+0.28%)
Sep 09, 2019 31.30 31.30 31.30 31.30 41 +0.34(+1.09%)
Sep 06, 2019 30.97 30.97 30.97 30.97 101 +0.12(+0.37%)
Sep 05, 2019 30.87 30.87 30.85 30.85 220 +0.15(+0.49%)
Sep 04, 2019 30.52 30.71 30.52 30.70 1,493 +0.33(+1.09%)
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.