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 30, 2016 28.90 28.91 28.81 28.84 4 +0.27(+0.94%)
Mar 29, 2016 27.91 28.77 27.77 28.57 18,996 +0.29(+1.01%)
Mar 24, 2016 28.29 28.29 28.29 28.29 277 -0.21(-0.72%)
Mar 23, 2016 28.36 28.61 28.29 28.49 957 -0.15(-0.52%)
Mar 21, 2016 28.63 28.64 28.63 28.64 594 -0.16(-0.57%)
Mar 18, 2016 28.49 28.80 28.49 28.80 1,080 +0.13(+0.46%)
Mar 17, 2016 28.39 28.76 28.39 28.67 3,486 +1.00(+3.62%)
Mar 15, 2016 27.67 27.67 27.67 27.67 28 +0.10(+0.37%)
Mar 14, 2016 27.56 27.57 27.56 27.57 484 -0.72(-2.56%)
Mar 11, 2016 28.18 28.41 28.18 28.30 842 +0.54(+1.94%)
Mar 10, 2016 27.58 27.76 27.51 27.76 1,251 +0.19(+0.69%)
Mar 09, 2016 27.55 27.57 27.55 27.57 773 +0.12(+0.45%)
Mar 08, 2016 27.44 27.44 27.44 27.44 559 -0.33(-1.21%)
Mar 07, 2016 27.78 27.78 27.78 27.78 324 -0.14(-0.51%)
Mar 04, 2016 27.97 27.97 27.85 27.92 648 +0.41(+1.50%)
Mar 03, 2016 27.38 27.61 27.38 27.51 5,271 +0.24(+0.89%)
Mar 02, 2016 27.02 27.27 27.02 27.27 4,759 +0.23(+0.84%)
Mar 01, 2016 26.65 27.05 26.65 27.04 15,326 +0.54(+2.03%)
Feb 29, 2016 26.50 26.50 26.50 26.50 1,321 -0.30(-1.11%)
Feb 25, 2016 26.73 26.80 26.72 26.80 69 +0.53(+2.03%)
Feb 24, 2016 26.20 26.27 26.13 26.27 5,036 -0.17(-0.65%)
Feb 23, 2016 26.52 26.52 26.44 26.44 600 -0.44(-1.64%)
Feb 22, 2016 26.88 26.88 26.88 26.88 1,464 +0.45(+1.72%)
Feb 19, 2016 26.27 26.44 26.27 26.43 1,415 -0.04(-0.15%)
Feb 18, 2016 26.87 26.87 26.29 26.46 822 -0.17(-0.64%)
Feb 17, 2016 26.62 26.81 26.62 26.63 6,647 +0.38(+1.47%)
Feb 16, 2016 26.32 26.32 26.08 26.25 13,390 -0.06(-0.23%)
Feb 12, 2016 25.98 26.31 26.31 26.31 7,401 +0.52(+2.01%)
Feb 11, 2016 26.15 26.15 25.79 25.79 3,580 -0.56(-2.11%)
Feb 10, 2016 26.38 26.38 26.14 26.35 6,599 -0.02(-0.06%)
Feb 09, 2016 26.46 26.46 26.36 26.36 1,460 -0.01(-0.02%)
Feb 08, 2016 26.36 26.37 26.04 26.37 2,028 +0.04(+0.15%)
Feb 05, 2016 26.62 26.62 26.33 26.33 1,713 -0.31(-1.16%)
Feb 04, 2016 26.64 26.64 26.64 26.64 297 +0.59(+2.25%)
Feb 03, 2016 26.07 26.31 26.05 26.05 605 -0.16(-0.62%)
Feb 02, 2016 26.33 26.33 26.06 26.21 1,194 -0.25(-0.94%)
Feb 01, 2016 26.13 26.46 26.13 26.46 14,692 +0.56(+2.15%)
Jan 29, 2016 25.91 25.91 25.91 25.91 148 +0.49(+1.92%)
Jan 28, 2016 25.42 25.42 25.42 25.42 1,159 +0.12(+0.46%)
Jan 27, 2016 25.02 25.39 24.99 25.30 2,401 +0.08(+0.30%)
Jan 26, 2016 24.88 25.23 24.88 25.23 2,038 +0.06(+0.23%)
Jan 25, 2016 25.17 25.17 25.17 25.17 125 +0.08(+0.31%)
Jan 22, 2016 24.88 25.09 24.88 25.09 458 +0.77(+3.15%)
Jan 21, 2016 24.37 24.37 24.33 24.33 491 -0.03(-0.12%)
Jan 20, 2016 24.09 24.35 23.96 24.35 2,432 -0.27(-1.09%)
Jan 19, 2016 25.27 25.27 24.34 24.62 1,479 -0.05(-0.19%)
Jan 15, 2016 24.78 24.67 24.67 24.67 13,448 -0.72(-2.84%)
Jan 14, 2016 25.26 25.39 25.08 25.39 2,521 -0.01(-0.04%)
Jan 13, 2016 25.90 26.00 25.39 25.40 4,904 -0.37(-1.45%)
Jan 12, 2016 25.85 25.98 25.76 25.77 4,047 +0.04(+0.15%)
Jan 11, 2016 25.99 25.99 25.74 25.74 1,243 +0.00(+0.00%)
Jan 08, 2016 25.66 25.89 25.65 25.74 2,463 -0.07(-0.26%)
Jan 07, 2016 25.82 25.82 25.80 25.80 1,770 -1.01(-3.76%)
Jan 05, 2016 26.81 26.81 26.81 26.81 236 +0.55(+2.08%)
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.