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 (%)
May 29, 2015 26.51 26.57 26.41 26.57 1,278 -0.25(-0.92%)
May 27, 2015 26.70 26.82 26.70 26.82 143 -0.07(-0.25%)
May 22, 2015 26.74 26.89 26.74 26.89 6 +0.13(+0.50%)
May 21, 2015 26.89 26.89 26.72 26.75 4,083 -0.25(-0.92%)
May 20, 2015 27.07 27.13 26.89 27.00 1,709 +0.14(+0.54%)
May 19, 2015 26.78 26.90 26.78 26.86 1,876 +0.19(+0.71%)
May 18, 2015 26.66 26.67 26.66 26.67 980 -0.22(-0.81%)
May 15, 2015 26.87 26.91 26.77 26.89 6,232 +0.29(+1.10%)
May 14, 2015 26.54 26.72 26.54 26.59 1,713 +0.04(+0.14%)
May 13, 2015 26.53 26.71 26.46 26.55 1,048 +0.33(+1.26%)
May 12, 2015 26.28 26.28 26.22 26.22 705 +0.15(+0.58%)
May 08, 2015 25.98 26.08 25.98 26.07 232 +0.51(+2.00%)
May 07, 2015 25.56 25.56 25.53 25.56 1,695 -0.11(-0.44%)
May 06, 2015 25.80 25.80 25.66 25.67 5,098 -0.57(-2.16%)
May 04, 2015 26.04 26.24 26.03 26.24 96 +0.37(+1.43%)
May 01, 2015 25.87 25.87 25.87 25.87 253 +0.06(+0.22%)
Apr 30, 2015 25.91 25.91 25.82 25.82 9,955 -0.34(-1.30%)
Apr 29, 2015 25.86 26.21 25.86 26.16 8,226 +0.09(+0.33%)
Apr 28, 2015 26.01 26.07 26.01 26.07 1,272 -0.11(-0.41%)
Apr 27, 2015 26.13 26.28 26.13 26.18 6,644 +0.13(+0.51%)
Apr 24, 2015 26.03 26.10 26.03 26.04 592 -0.03(-0.11%)
Apr 23, 2015 26.03 26.13 26.03 26.07 5,217 +0.10(+0.40%)
Apr 22, 2015 25.95 25.97 25.95 25.97 10,669 +0.17(+0.66%)
Apr 21, 2015 25.89 25.89 25.80 25.80 1,953 +0.12(+0.48%)
Apr 20, 2015 25.57 25.69 25.57 25.67 4,454 +0.01(+0.04%)
Apr 17, 2015 25.59 25.67 25.55 25.66 14,073 -0.47(-1.81%)
Apr 16, 2015 26.07 26.15 26.07 26.14 3,521 +0.43(+1.66%)
Apr 15, 2015 25.71 25.71 25.71 25.71 847 -0.26(-0.99%)
Apr 14, 2015 25.86 25.97 25.86 25.97 2,041 +0.01(+0.04%)
Apr 13, 2015 26.03 26.03 25.94 25.96 1,690 -0.27(-1.01%)
Apr 10, 2015 26.24 26.24 26.19 26.22 1,461 -0.09(-0.36%)
Apr 09, 2015 26.19 26.33 26.13 26.32 7,303 +0.27(+1.05%)
Apr 08, 2015 25.91 26.04 25.85 26.04 2,652 +0.44(+1.74%)
Apr 07, 2015 25.65 25.65 25.59 25.60 6,762 -0.02(-0.06%)
Apr 06, 2015 25.64 25.76 25.61 25.61 6,649 +0.25(+1.00%)
Apr 02, 2015 25.28 25.36 25.36 25.36 4,225 +0.54(+2.17%)
Apr 01, 2015 24.80 24.82 24.80 24.82 1,434 -0.07(-0.27%)
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%)
Jan 02, 2015 23.67 23.68 23.58 23.58 4,687 -0.16(-0.68%)
Dec 31, 2014 23.93 23.74 23.74 23.74 1,267 -0.03(-0.12%)
Dec 30, 2014 23.76 23.80 23.73 23.77 8,446 +0.02(+0.08%)
Dec 29, 2014 23.84 23.84 23.66 23.75 11,202 +0.06(+0.25%)
Dec 26, 2014 23.67 23.87 23.67 23.69 51,084 -0.01(-0.04%)
Dec 24, 2014 23.45 23.70 23.70 23.70 2,254 +0.23(+0.99%)
Dec 23, 2014 23.50 23.50 23.47 23.47 6,679 -0.35(-1.49%)
Dec 22, 2014 23.79 23.82 23.78 23.82 6,327 -0.01(-0.04%)
Dec 19, 2014 23.78 23.89 23.78 23.83 3,959 +0.07(+0.31%)
Dec 18, 2014 23.64 23.76 23.64 23.76 14,094 +0.21(+0.91%)
Dec 17, 2014 23.52 23.60 23.44 23.54 11,528 +0.16(+0.68%)
Dec 16, 2014 23.51 23.55 23.39 23.39 4,199 -0.19(-0.79%)
Dec 15, 2014 23.87 23.87 23.56 23.57 15,129 -0.29(-1.21%)
Dec 12, 2014 23.89 23.96 23.79 23.86 4,632 -0.34(-1.39%)
Dec 11, 2014 24.08 24.20 24.08 24.20 2,147 +0.37(+1.56%)
Dec 10, 2014 23.84 23.84 23.81 23.82 3,261 -0.04(-0.15%)
Dec 09, 2014 23.83 23.86 23.79 23.86 2,027 +0.02(+0.07%)
Dec 08, 2014 23.86 23.86 23.84 23.84 1,869 -0.27(-1.12%)
Dec 05, 2014 24.08 24.16 24.08 24.11 2,169 -0.07(-0.31%)
Dec 04, 2014 24.24 24.25 24.19 24.19 1,345 -0.14(-0.57%)
Dec 03, 2014 24.28 24.33 24.26 24.33 2,192 -0.01(-0.05%)
Dec 02, 2014 24.38 24.38 24.34 24.34 266 +0.09(+0.36%)
Dec 01, 2014 24.25 24.25 24.25 24.25 326 -0.30(-1.21%)
Nov 28, 2014 24.55 24.57 24.53 24.55 3,181 -0.17(-0.68%)
Nov 25, 2014 24.72 24.72 24.72 24.72 322 -0.13(-0.52%)
Nov 24, 2014 24.84 24.85 24.84 24.85 4,204 -0.16(-0.63%)
Nov 21, 2014 25.01 25.01 25.01 25.01 289 +0.20(+0.83%)
Nov 20, 2014 24.73 24.80 24.73 24.80 2,481 -0.01(-0.04%)
Nov 19, 2014 24.80 24.82 24.80 24.81 1,304 -0.03(-0.11%)
Nov 18, 2014 24.82 24.86 24.80 24.84 3,164 -0.02(-0.07%)
Nov 17, 2014 24.86 24.86 24.86 24.86 679 -0.09(-0.36%)
Nov 14, 2014 24.86 24.95 24.86 24.95 1,026 +0.09(+0.37%)
Nov 12, 2014 24.85 24.86 24.85 24.86 53 -0.02(-0.08%)
Nov 11, 2014 24.81 24.89 24.81 24.88 812 +0.15(+0.60%)
Nov 10, 2014 24.72 24.82 24.72 24.73 1,278 +0.50(+2.08%)
Nov 07, 2014 24.15 24.22 24.14 24.22 1,934 -0.07(-0.27%)
Nov 06, 2014 24.29 24.29 24.29 24.29 429 -0.06(-0.23%)
Nov 05, 2014 24.45 24.45 24.33 24.35 15,289 -0.16(-0.67%)
Nov 04, 2014 24.51 24.51 24.49 24.51 1,096 -0.44(-1.77%)
Nov 03, 2014 24.85 24.99 24.85 24.95 18,455 -0.03(-0.11%)
Oct 31, 2014 24.85 25.01 24.85 24.98 5,834 +0.27(+1.09%)
Oct 30, 2014 24.44 24.59 24.44 24.71 3,701 +0.11(+0.45%)
Oct 29, 2014 24.70 24.74 24.60 24.60 1,088 -0.02(-0.08%)
Oct 28, 2014 24.56 24.66 24.51 24.62 49,522 +0.35(+1.42%)
Oct 27, 2014 24.33 24.33 24.23 24.27 7,758 -0.14(-0.58%)
Oct 24, 2014 24.40 24.41 24.40 24.41 2,166 +0.09(+0.35%)
Oct 23, 2014 24.30 24.35 24.26 24.33 5,326 +0.17(+0.72%)
Oct 22, 2014 24.30 24.32 24.15 24.15 1,101 -0.21(-0.86%)
Oct 21, 2014 24.16 24.36 24.16 24.36 11,535 +0.15(+0.62%)
Oct 20, 2014 24.00 24.21 23.15 24.21 2,345 +1.06(+4.59%)
Oct 17, 2014 23.15 23.16 23.16 23.15 184 -0.01(-0.04%)
Oct 16, 2014 23.07 23.16 23.07 23.16 1,167 +0.07(+0.28%)
Oct 15, 2014 22.98 23.29 22.90 23.10 12,848 -0.43(-1.83%)
Oct 14, 2014 23.53 23.53 23.53 23.53 456 +0.35(+1.49%)
Oct 13, 2014 23.23 23.28 23.16 23.18 6,746 -0.12(-0.53%)
Oct 10, 2014 23.55 23.55 23.26 23.30 1,759 -0.36(-1.52%)
Oct 09, 2014 23.94 24.03 23.67 23.67 5,937 -0.06(-0.24%)
Oct 08, 2014 23.79 23.79 23.72 23.72 488 -0.24(-1.01%)
Oct 06, 2014 23.81 23.96 23.81 23.96 1 +0.15(+0.63%)
Oct 03, 2014 23.80 23.81 23.75 23.81 7,644 -0.01(-0.04%)
Oct 02, 2014 23.90 23.90 23.58 23.82 3,059 +0.05(+0.20%)
Oct 01, 2014 23.90 23.90 23.78 23.78 2,338 -0.16(-0.68%)
Sep 30, 2014 23.96 23.96 23.93 23.94 3,123 -0.04(-0.17%)
Sep 29, 2014 23.99 24.02 23.85 23.98 4,407 -0.38(-1.57%)
Sep 26, 2014 24.26 24.36 24.26 24.36 970 +0.08(+0.35%)
Sep 25, 2014 24.37 24.42 24.28 24.28 3,900 -0.34(-1.36%)
Sep 24, 2014 24.49 24.62 24.49 24.62 316 +0.19(+0.77%)
Sep 23, 2014 24.43 24.43 24.43 24.43 381 +0.05(+0.22%)
Sep 22, 2014 24.38 24.38 24.38 24.38 504 -0.08(-0.34%)
Sep 19, 2014 24.61 24.61 24.45 24.46 10,845 -0.21(-0.87%)
Sep 18, 2014 24.64 24.67 24.58 24.67 20,834 +0.19(+0.76%)
Sep 17, 2014 24.48 24.60 24.48 24.48 2,631 -0.16(-0.64%)
Sep 16, 2014 24.46 24.64 24.45 24.64 906 +0.07(+0.30%)
Sep 15, 2014 24.62 24.62 24.57 24.57 498 -0.08(-0.34%)
Sep 12, 2014 24.65 24.66 24.53 24.65 1,825 +0.06(+0.23%)
Sep 11, 2014 24.57 24.60 24.46 24.60 2,115 -0.27(-1.09%)
Sep 10, 2014 24.87 24.87 24.87 24.87 213 +0.11(+0.45%)
Sep 09, 2014 24.76 24.79 24.72 24.75 3,242 -0.16(-0.65%)
Sep 08, 2014 24.97 25.07 24.92 24.92 1,585 -0.22(-0.87%)
Sep 05, 2014 25.07 25.17 25.11 25.14 22,484 +0.03(+0.11%)
Sep 04, 2014 25.12 25.22 25.03 25.11 9,448 -0.01(-0.04%)
Sep 03, 2014 25.09 25.24 25.09 25.12 3,277 -0.04(-0.15%)
Sep 02, 2014 25.16 25.16 25.20 25.16 2,899 -0.05(-0.19%)
Aug 29, 2014 25.18 25.20 25.20 25.20 5,690 -0.08(-0.33%)
Aug 28, 2014 25.30 25.30 25.29 25.29 1,612 -0.19(-0.73%)
Aug 27, 2014 25.41 25.47 25.40 25.47 9,613 +0.07(+0.29%)
Aug 26, 2014 25.39 25.46 25.53 25.40 2,239 -0.13(-0.51%)
Aug 25, 2014 25.47 25.64 25.47 25.53 884 +0.01(+0.05%)
Aug 22, 2014 25.54 25.54 25.51 25.51 1,717 -0.08(-0.31%)
Aug 21, 2014 25.59 25.59 25.59 25.59 306 -0.03(-0.13%)
Aug 20, 2014 25.65 25.65 25.61 25.63 933 -0.17(-0.67%)
Aug 19, 2014 25.79 25.90 25.79 25.80 1,940 -0.03(-0.11%)
Aug 18, 2014 25.78 25.87 25.78 25.83 1,659 +0.20(+0.76%)
Aug 15, 2014 25.75 25.82 25.63 25.63 934 -0.19(-0.72%)
Aug 14, 2014 25.82 25.82 25.80 25.82 525 +0.25(+0.97%)
Aug 13, 2014 25.61 25.50 25.57 25.57 1,117 +0.07(+0.27%)
Aug 12, 2014 25.41 25.50 25.41 25.50 4,373 -0.09(-0.35%)
Aug 11, 2014 25.40 25.61 25.40 25.59 2,889 +0.40(+1.60%)
Aug 08, 2014 25.05 25.18 25.05 25.18 634 +0.12(+0.49%)
Aug 07, 2014 25.17 25.17 25.04 25.06 4,262 -0.11(-0.44%)
Aug 06, 2014 25.16 25.17 25.16 25.17 1,086 -0.16(-0.62%)
Aug 05, 2014 25.23 25.33 25.23 25.33 1,712 -0.27(-1.04%)
Aug 04, 2014 25.48 25.67 25.45 25.60 3,496 +0.26(+1.01%)
Aug 01, 2014 25.28 25.40 25.26 25.34 1,557 +0.24(+0.95%)
Jul 31, 2014 25.39 25.39 25.08 25.10 3,442 -0.58(-2.27%)
Jul 30, 2014 25.65 25.69 25.65 25.69 1,933 -0.15(-0.60%)
Jul 29, 2014 26.06 26.06 25.84 25.84 1,610 -0.23(-0.88%)
Jul 28, 2014 26.07 26.07 26.07 26.07 227 +0.00(+0.00%)
Jul 25, 2014 26.07 26.07 26.07 26.07 214 +0.09(+0.36%)
Jul 24, 2014 26.07 26.08 25.98 25.98 1,963 -0.05(-0.18%)
Jul 23, 2014 25.93 26.02 25.93 26.02 3,282 +0.02(+0.07%)
Jul 22, 2014 25.91 26.00 25.91 26.00 1,278 +0.27(+1.07%)
Jul 21, 2014 25.66 25.73 25.66 25.73 1,110 -0.14(-0.54%)
Jul 18, 2014 25.73 25.87 25.73 25.87 1,052 +0.25(+0.96%)
Jul 17, 2014 25.69 25.69 25.62 25.62 1,218 -0.19(-0.72%)
Jul 16, 2014 25.73 25.88 25.70 25.81 7,017 +0.15(+0.60%)
Jul 15, 2014 25.71 25.71 25.55 25.65 1,754 -0.20(-0.76%)
Jul 14, 2014 25.84 25.85 25.74 25.85 3,044 +0.14(+0.56%)
Jul 11, 2014 25.57 25.70 25.57 25.70 2,138 +0.07(+0.25%)
Jul 10, 2014 25.47 25.64 25.42 25.64 6,587 -0.08(-0.33%)
Jul 09, 2014 25.60 25.84 25.60 25.72 2,682 +0.22(+0.86%)
Jul 08, 2014 25.59 25.61 25.50 25.50 1,151 -0.29(-1.13%)
Jul 07, 2014 25.80 25.80 25.80 25.80 499 -0.05(-0.20%)
Jul 03, 2014 25.75 25.85 25.85 25.85 2,040 +0.14(+0.54%)
Jul 02, 2014 25.58 25.72 25.58 25.71 7,149 +0.09(+0.35%)
Jul 01, 2014 25.55 25.71 25.55 25.62 7,997 +0.11(+0.42%)
Jun 30, 2014 25.28 25.51 25.28 25.51 1,297 +0.26(+1.03%)
Jun 27, 2014 25.16 25.27 25.16 25.25 1,308 -0.10(-0.38%)
Jun 26, 2014 25.34 25.38 25.29 25.35 1,357 +0.03(+0.11%)
Jun 25, 2014 25.15 25.32 25.15 25.32 3,931 -0.10(-0.40%)
Jun 24, 2014 25.43 25.54 25.43 25.43 3,107 -0.09(-0.36%)
Jun 23, 2014 25.57 25.57 25.38 25.52 10,865 +0.00(+0.00%)
Jun 20, 2014 25.37 25.52 25.36 25.52 3,244 -0.07(-0.29%)
Jun 19, 2014 25.47 25.59 25.43 25.59 1,906 +0.08(+0.32%)
Jun 18, 2014 25.20 25.51 25.20 25.51 8,382 +0.30(+1.20%)
Jun 17, 2014 25.19 25.29 25.18 25.21 16,812 -0.10(-0.39%)
Jun 16, 2014 25.23 25.39 25.23 25.30 2,499 -0.07(-0.28%)
Jun 13, 2014 25.31 25.37 25.29 25.37 6,157 +0.11(+0.42%)
Jun 12, 2014 25.39 25.39 25.25 25.27 2,523 +0.05(+0.18%)
Jun 11, 2014 25.16 25.22 25.15 25.22 3,391 +0.05(+0.21%)
Jun 10, 2014 25.30 25.30 25.17 25.17 1,566 -0.25(-0.97%)
Jun 06, 2014 25.33 25.42 25.33 25.42 1,335 +0.09(+0.37%)
Jun 05, 2014 25.32 25.35 25.30 25.32 4,870 +0.18(+0.70%)
Jun 04, 2014 25.11 25.30 25.10 25.15 17,007 -0.22(-0.88%)
Jun 03, 2014 25.20 25.37 25.19 25.37 2,597 +0.01(+0.04%)
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.