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 (%)
Dec 29, 2017 34.22 34.22 34.22 0 -0.15(-0.42%)
Dec 28, 2017 34.37 34.37 34.36 34.36 210 +0.03(+0.09%)
Dec 27, 2017 34.42 34.44 34.33 34.33 11,825 +0.17(+0.48%)
Dec 26, 2017 34.16 34.16 34.16 34.16 318 +0.02(+0.06%)
Dec 22, 2017 34.13 34.15 34.13 34.15 407 +0.07(+0.20%)
Dec 21, 2017 34.08 34.08 34.08 34.08 494 +0.13(+0.39%)
Dec 20, 2017 33.93 33.95 33.93 33.95 1,062 -0.15(-0.44%)
Dec 19, 2017 34.37 34.37 34.09 34.10 659 -0.34(-0.99%)
Dec 18, 2017 34.34 34.44 34.34 34.44 1,248 +0.15(+0.42%)
Dec 15, 2017 34.31 34.32 34.29 34.29 726 +0.17(+0.51%)
Dec 14, 2017 34.32 34.32 34.12 34.12 1,249 -0.17(-0.51%)
Dec 13, 2017 34.25 34.29 34.25 34.29 243 +0.22(+0.66%)
Dec 12, 2017 34.07 34.07 34.05 34.07 679 +0.03(+0.09%)
Dec 11, 2017 34.06 34.06 33.98 34.04 1,467 +0.06(+0.17%)
Dec 08, 2017 33.98 33.98 33.98 33.98 260 +0.10(+0.29%)
Dec 07, 2017 33.88 33.88 33.88 33.88 330 +0.09(+0.26%)
Dec 06, 2017 33.80 33.80 33.79 33.79 550 -0.20(-0.58%)
Dec 05, 2017 33.94 34.04 33.94 33.99 2,074 -0.04(-0.11%)
Dec 04, 2017 34.03 34.03 34.03 34.03 568 +0.17(+0.52%)
Dec 01, 2017 33.85 33.85 33.85 33.85 103 -0.15(-0.45%)
Nov 30, 2017 34.01 34.01 34.01 34.01 320 +0.28(+0.82%)
Nov 29, 2017 33.73 33.73 33.73 33.73 277 +0.02(+0.06%)
Nov 28, 2017 33.71 33.71 33.71 33.71 516 +0.13(+0.38%)
Nov 27, 2017 33.58 33.58 33.58 33.58 387 -0.13(-0.37%)
Nov 22, 2017 33.71 33.71 33.71 15 -0.13(-0.40%)
Nov 21, 2017 33.84 33.84 33.84 33.84 254 +0.42(+1.24%)
Nov 20, 2017 33.43 33.43 33.43 33.43 261 +0.03(+0.09%)
Nov 17, 2017 33.40 33.40 33.40 33.40 115 -0.15(-0.43%)
Nov 16, 2017 33.37 33.54 33.37 33.54 643 +0.55(+1.68%)
Nov 15, 2017 32.97 32.99 32.97 32.99 1,322 -0.24(-0.73%)
Nov 14, 2017 33.24 33.28 33.23 33.23 1,131 +0.02(+0.06%)
Nov 13, 2017 33.21 33.21 33.21 33.21 334 -0.12(-0.35%)
Nov 10, 2017 33.36 33.37 33.33 33.33 1,724 -0.50(-1.49%)
Nov 08, 2017 33.83 33.83 33.83 278 +0.32(+0.94%)
Nov 07, 2017 33.52 33.52 33.52 33.52 210 -0.26(-0.76%)
Nov 06, 2017 33.74 33.78 33.69 33.78 6,604 -0.02(-0.06%)
Nov 03, 2017 33.81 33.81 33.76 33.80 1,047 +0.01(+0.02%)
Nov 02, 2017 33.84 33.84 33.79 33.79 1,167 -0.49(-1.44%)
Nov 01, 2017 34.40 34.40 34.28 34.28 1,685 +0.29(+0.84%)
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%)
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.