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 31, 2015 24.85 24.90 24.85 24.89 1,585 -0.25(-0.98%)
Mar 30, 2015 25.13 25.16 25.13 25.13 2,007 +0.05(+0.19%)
Mar 27, 2015 24.86 25.09 24.86 25.09 3,906 -0.09(-0.38%)
Mar 25, 2015 25.29 25.29 25.11 25.18 147 -0.13(-0.52%)
Mar 24, 2015 25.31 25.34 25.28 25.31 5,357 +0.00(+0.00%)
Mar 20, 2015 25.22 25.37 25.22 25.31 277 +0.29(+1.17%)
Mar 19, 2015 24.99 25.02 24.95 25.02 1,265 -0.24(-0.94%)
Mar 18, 2015 24.78 25.26 24.78 25.26 3,842 +0.32(+1.29%)
Mar 17, 2015 24.86 24.94 24.84 24.94 908 -0.10(-0.42%)
Mar 16, 2015 24.96 25.04 24.96 25.04 1,278 +0.19(+0.76%)
Mar 13, 2015 24.67 25.00 24.67 24.85 4,852 +0.08(+0.31%)
Mar 11, 2015 24.77 24.82 24.67 24.77 2 -0.04(-0.15%)
Mar 10, 2015 24.87 24.87 24.80 24.81 3,866 -0.49(-1.95%)
Mar 09, 2015 25.16 25.30 25.16 25.30 1,559 +0.22(+0.87%)
Mar 06, 2015 25.25 25.27 25.09 25.09 2,393 -0.36(-1.41%)
Mar 05, 2015 25.40 25.45 25.35 25.45 5,290 +0.12(+0.49%)
Mar 04, 2015 25.42 25.42 25.32 25.32 3,591 -0.21(-0.82%)
Mar 03, 2015 25.49 25.53 25.42 25.53 12,220 +0.03(+0.11%)
Mar 02, 2015 25.51 25.51 25.37 25.50 11,941 -0.03(-0.11%)
Feb 27, 2015 25.52 25.67 25.52 25.53 6,144 -0.09(-0.37%)
Feb 26, 2015 25.49 25.63 25.48 25.63 1,639 +0.11(+0.41%)
Feb 25, 2015 25.48 25.63 25.48 25.52 1,178 +0.03(+0.11%)
Feb 24, 2015 25.18 25.57 25.18 25.49 3,991 +0.04(+0.15%)
Feb 23, 2015 25.28 25.46 25.27 25.46 1,134 +0.02(+0.07%)
Feb 20, 2015 25.27 25.54 25.27 25.44 2,727 +0.11(+0.44%)
Feb 19, 2015 25.20 25.45 25.20 25.33 1,552 -0.08(-0.33%)
Feb 18, 2015 25.11 25.41 25.11 25.41 2,485 +0.32(+1.28%)
Feb 17, 2015 25.11 25.20 25.09 25.09 2,651 +0.03(+0.11%)
Feb 13, 2015 24.88 25.06 25.06 25.06 5,598 +0.27(+1.11%)
Feb 12, 2015 24.60 24.87 24.59 24.78 2,568 +0.18(+0.73%)
Feb 10, 2015 24.60 24.60 24.60 24.60 66 +0.13(+0.54%)
Feb 09, 2015 24.58 24.61 24.45 24.47 8,713 -0.21(-0.84%)
Feb 06, 2015 24.75 24.79 24.64 24.68 4,761 -0.18(-0.72%)
Feb 05, 2015 24.86 24.95 24.85 24.86 2,013 -0.01(-0.04%)
Feb 04, 2015 24.87 24.87 24.83 24.87 1,183 +0.09(+0.38%)
Feb 03, 2015 24.62 24.77 24.62 24.77 1,716 +0.12(+0.50%)
Feb 02, 2015 24.48 24.65 24.45 24.65 2,555 +0.17(+0.70%)
Jan 30, 2015 24.57 24.57 24.48 24.48 5,601 -0.18(-0.73%)
Jan 29, 2015 24.33 24.66 24.33 24.66 1,478 +0.05(+0.19%)
Jan 28, 2015 24.55 24.69 24.47 24.61 30,019 +0.21(+0.85%)
Jan 27, 2015 24.17 24.42 24.16 24.41 7,183 +0.26(+1.06%)
Jan 26, 2015 24.06 24.15 24.06 24.15 655 +0.26(+1.07%)
Jan 23, 2015 23.96 23.97 23.89 23.89 4,436 -0.43(-1.75%)
Jan 22, 2015 24.02 24.33 24.02 24.32 6,049 +0.36(+1.48%)
Jan 21, 2015 23.99 24.04 23.96 23.97 12,337 +0.09(+0.38%)
Jan 20, 2015 23.78 23.88 23.76 23.88 5,164 +0.14(+0.60%)
Jan 16, 2015 23.63 23.73 23.56 23.73 2,307 -0.14(-0.59%)
Jan 15, 2015 23.93 24.01 23.76 23.88 13,337 +0.16(+0.68%)
Jan 14, 2015 23.89 23.89 23.71 23.71 5,839 -0.16(-0.66%)
Jan 13, 2015 24.11 24.13 23.88 23.87 1,801 +0.07(+0.27%)
Jan 12, 2015 23.81 23.81 23.81 23.81 453 -0.05(-0.21%)
Jan 09, 2015 23.89 23.92 23.84 23.86 6,429 -0.20(-0.83%)
Jan 08, 2015 23.79 24.06 23.79 24.06 17,357 +0.26(+1.07%)
Jan 07, 2015 23.67 23.82 23.67 23.80 5,441 +0.27(+1.17%)
Jan 06, 2015 23.70 23.70 23.45 23.52 3,845 -0.08(-0.32%)
Jan 05, 2015 23.86 23.86 23.55 23.60 6,546 +0.02(+0.08%)
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.