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 (%)
Mar 28, 2013 24.34 24.37 24.31 24.31 1,721 -0.05(-0.22%)
Mar 27, 2013 24.30 24.37 24.23 24.37 5,192 -0.12(-0.49%)
Mar 26, 2013 24.55 24.59 24.49 24.49 1,581 +0.11(+0.44%)
Mar 25, 2013 24.51 24.56 24.37 24.38 3,001 -0.13(-0.52%)
Mar 22, 2013 24.44 24.51 24.44 24.51 3,903 +0.14(+0.56%)
Mar 21, 2013 24.43 24.47 24.36 24.37 3,548 -0.06(-0.26%)
Mar 20, 2013 24.46 24.54 24.43 24.43 2,110 +0.07(+0.31%)
Mar 19, 2013 24.40 24.40 24.26 24.36 5,139 -0.07(-0.30%)
Mar 18, 2013 24.37 24.48 24.36 24.43 17,279 -0.03(-0.12%)
Mar 15, 2013 24.37 24.52 24.37 24.46 6,139 +0.07(+0.30%)
Mar 14, 2013 24.27 24.41 24.26 24.39 6,788 +0.17(+0.72%)
Mar 13, 2013 24.13 24.23 24.11 24.21 1,880 -0.02(-0.08%)
Mar 12, 2013 24.35 24.37 24.21 24.23 6,914 -0.24(-0.96%)
Mar 11, 2013 24.43 24.49 24.40 24.47 3,568 -0.14(-0.57%)
Mar 08, 2013 24.64 24.67 24.49 24.61 4,291 +0.03(+0.11%)
Mar 07, 2013 24.39 24.59 24.35 24.58 5,288 +0.22(+0.90%)
Mar 06, 2013 24.31 24.38 24.29 24.36 17,210 +0.10(+0.42%)
Mar 05, 2013 24.18 24.33 24.18 24.26 5,867 +0.16(+0.65%)
Mar 04, 2013 23.98 24.10 23.97 24.10 2,904 -0.06(-0.23%)
Mar 01, 2013 24.04 24.19 24.01 24.16 13,302 -0.02(-0.08%)
Feb 28, 2013 24.13 24.23 24.07 24.18 6,115 -0.03(-0.11%)
Feb 27, 2013 23.96 24.22 23.96 24.20 8,454 +0.37(+1.54%)
Feb 26, 2013 23.83 23.88 23.80 23.84 5,752 -0.16(-0.65%)
Feb 22, 2013 23.91 23.99 23.90 23.99 2,495 +0.24(+1.00%)
Feb 21, 2013 23.85 23.85 23.67 23.75 4,056 -0.16(-0.65%)
Feb 20, 2013 24.19 24.23 23.91 23.91 16,732 -0.33(-1.36%)
Feb 19, 2013 23.97 24.27 23.97 24.24 13,909 +0.33(+1.38%)
Feb 15, 2013 23.88 23.93 23.88 23.91 3,162 +0.06(+0.26%)
Feb 14, 2013 23.86 23.89 23.84 23.85 4,261 -0.08(-0.34%)
Feb 13, 2013 23.99 23.99 23.90 23.93 12,021 +0.11(+0.46%)
Feb 12, 2013 23.79 23.88 23.79 23.82 2,704 +0.01(+0.04%)
Feb 11, 2013 23.77 23.94 23.77 23.81 5,768 +0.02(+0.08%)
Feb 08, 2013 23.80 23.80 23.78 23.79 5,929 +0.13(+0.54%)
Feb 07, 2013 23.80 23.80 23.55 23.66 4,132 -0.25(-1.04%)
Feb 06, 2013 23.91 23.97 23.91 23.91 4,159 +0.03(+0.12%)
Feb 04, 2013 23.94 23.94 23.84 23.88 3,467 -0.36(-1.48%)
Feb 01, 2013 24.03 24.28 24.03 24.24 11,624 +0.28(+1.19%)
Jan 31, 2013 23.98 24.01 23.94 23.96 5,745 -0.08(-0.34%)
Jan 30, 2013 24.07 24.08 24.00 24.04 2,663 -0.04(-0.15%)
Jan 29, 2013 24.02 24.08 24.02 24.07 8,202 +0.13(+0.54%)
Jan 28, 2013 23.88 23.96 23.87 23.95 4,055 +0.01(+0.04%)
Jan 25, 2013 23.88 24.03 23.88 23.94 2,102 -0.04(-0.15%)
Jan 24, 2013 24.02 24.05 23.92 23.97 3,851 -0.01(-0.04%)
Jan 23, 2013 24.01 24.01 23.90 23.98 4,323 -0.06(-0.25%)
Jan 22, 2013 23.88 24.07 23.88 24.04 8,901 -0.06(-0.24%)
Jan 18, 2013 24.07 24.10 24.05 24.10 2,671 -0.01(-0.06%)
Jan 17, 2013 24.02 24.14 23.86 24.12 7,307 +0.18(+0.73%)
Jan 16, 2013 23.94 23.97 23.94 23.94 4,007 -0.05(-0.21%)
Jan 15, 2013 23.92 23.99 23.92 23.99 6,711 +0.05(+0.19%)
Jan 14, 2013 23.98 23.98 23.92 23.95 4,486 -0.04(-0.15%)
Jan 11, 2013 23.97 23.98 23.89 23.98 13,499 -0.22(-0.91%)
Jan 10, 2013 24.07 24.20 24.01 24.20 28,289 +0.31(+1.30%)
Jan 09, 2013 23.88 23.89 23.88 23.89 1,155 +0.03(+0.12%)
Jan 08, 2013 23.94 23.94 23.79 23.86 11,345 -0.13(-0.54%)
Jan 07, 2013 23.97 23.99 23.90 23.99 17,554 +0.07(+0.31%)
Jan 04, 2013 23.85 23.93 23.59 23.92 5,305 -0.10(-0.43%)
Jan 03, 2013 23.94 24.10 23.94 24.02 19,814 +0.04(+0.19%)
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.