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 31, 2017 33.19 33.19 33.13 33.14 1,873 -0.05(-0.15%)
May 30, 2017 33.27 33.27 33.18 33.18 372 -0.11(-0.32%)
May 26, 2017 33.26 33.29 33.26 33.29 357 -0.03(-0.09%)
May 25, 2017 33.42 33.42 33.32 33.32 390 -0.07(-0.20%)
May 24, 2017 33.29 33.39 33.29 33.39 651 +0.19(+0.59%)
May 23, 2017 33.17 33.19 33.17 33.19 486 +0.13(+0.38%)
May 22, 2017 33.02 33.07 32.99 33.07 1,408 +0.10(+0.29%)
May 19, 2017 32.69 32.97 32.69 32.97 857 +0.38(+1.16%)
May 18, 2017 32.49 32.59 32.49 32.59 1,285 +0.18(+0.57%)
May 17, 2017 32.53 32.53 32.41 32.41 1,388 -0.02(-0.06%)
May 16, 2017 32.39 32.43 32.36 32.43 1,290 -0.02(-0.06%)
May 15, 2017 32.29 32.45 32.29 32.45 1,339 +0.55(+1.71%)
May 12, 2017 31.90 31.90 31.90 31.90 694 -0.07(-0.22%)
May 11, 2017 31.97 31.97 31.97 31.97 149 -0.14(-0.42%)
May 10, 2017 32.11 32.11 32.11 32.11 585 +0.02(+0.06%)
May 09, 2017 32.12 32.12 32.09 32.09 1,239 -0.02(-0.06%)
May 05, 2017 32.11 90 +0.16(+0.52%)
May 04, 2017 31.86 31.94 31.84 31.94 2,117 +0.04(+0.12%)
May 03, 2017 31.98 31.98 31.86 31.90 1,910 -0.14(-0.43%)
May 02, 2017 32.06 32.06 32.04 32.04 1,719 -0.07(-0.21%)
May 01, 2017 32.11 32.11 32.11 32.11 254 +0.15(+0.46%)
Apr 27, 2017 31.96 7 -0.14(-0.42%)
Apr 26, 2017 31.89 32.11 31.89 32.10 3,671 +0.08(+0.26%)
Apr 25, 2017 32.03 32.08 31.98 32.01 7,918 +0.22(+0.70%)
Apr 24, 2017 31.67 31.82 31.67 31.79 6,291 +0.46(+1.47%)
Apr 19, 2017 31.33 176 +0.01(+0.03%)
Apr 18, 2017 31.30 31.36 31.26 31.32 2,305 -0.06(-0.19%)
Apr 13, 2017 31.38 31.38 31.38 0 +0.00(+0.00%)
Apr 12, 2017 31.44 31.46 31.38 31.38 4,849 -0.06(-0.20%)
Apr 11, 2017 31.32 31.45 31.29 31.44 6,190 +0.07(+0.23%)
Apr 10, 2017 31.29 31.38 31.29 31.37 2,953 -0.07(-0.22%)
Apr 07, 2017 31.44 31.45 31.44 31.44 1,138 +0.00(+0.00%)
Apr 06, 2017 31.31 31.45 31.31 31.44 15,202 -0.18(-0.58%)
Apr 05, 2017 31.58 31.62 31.58 31.62 2,585 +0.07(+0.21%)
Apr 04, 2017 31.51 31.55 31.51 31.55 889 +0.00(+0.00%)
Apr 03, 2017 31.57 31.57 31.48 31.55 1,221 +0.11(+0.33%)
Mar 31, 2017 31.34 31.46 31.34 31.45 1,465 -0.37(-1.16%)
Mar 30, 2017 31.82 31.86 31.80 31.82 22,554 -0.25(-0.78%)
Mar 29, 2017 32.05 32.07 32.05 32.07 1,105 -0.02(-0.06%)
Mar 28, 2017 31.94 32.09 31.94 32.09 610 +0.20(+0.64%)
Mar 27, 2017 31.88 31.88 31.88 31.88 160 +0.08(+0.26%)
Mar 24, 2017 31.96 31.96 31.80 31.80 1,238 -0.53(-1.65%)
Mar 22, 2017 32.33 246 +0.10(+0.33%)
Mar 21, 2017 32.32 32.32 32.19 32.23 717 -0.08(-0.25%)
Mar 20, 2017 32.31 32.31 32.31 32.31 330 -0.05(-0.16%)
Mar 17, 2017 32.36 32.36 32.36 32.36 404 +0.08(+0.25%)
Mar 16, 2017 32.20 32.28 32.20 32.28 593 +0.03(+0.09%)
Mar 15, 2017 31.95 32.27 31.95 32.25 2,178 +0.30(+0.94%)
Mar 13, 2017 31.95 20 +0.15(+0.46%)
Mar 10, 2017 31.76 31.81 31.75 31.81 2,020 +0.09(+0.28%)
Mar 08, 2017 31.72 20 -0.10(-0.31%)
Mar 07, 2017 31.84 31.91 31.81 31.82 19,468 -0.06(-0.18%)
Mar 06, 2017 31.89 31.96 31.87 31.87 623 -0.11(-0.34%)
Mar 03, 2017 31.91 31.98 31.91 31.98 1,576 -0.01(-0.04%)
Mar 02, 2017 31.95 31.99 31.95 31.99 341 -0.31(-0.96%)
Mar 01, 2017 32.20 32.30 32.20 32.30 2,768 +0.31(+0.98%)
Feb 28, 2017 32.02 32.07 31.98 31.99 11,089 -0.09(-0.28%)
Feb 24, 2017 32.08 96 +0.06(+0.18%)
Feb 22, 2017 32.02 46 -0.11(-0.33%)
Feb 21, 2017 32.09 32.13 32.09 32.13 264 -0.09(-0.27%)
Feb 17, 2017 32.21 32.21 32.21 0 +0.10(+0.30%)
Feb 16, 2017 32.12 32.12 32.12 32.12 502 -0.09(-0.27%)
Feb 15, 2017 32.09 32.20 32.09 32.20 257 +0.25(+0.79%)
Feb 14, 2017 31.96 31.99 31.95 31.95 845 -0.25(-0.78%)
Feb 13, 2017 32.06 32.20 32.06 32.20 3,715 +0.16(+0.48%)
Feb 10, 2017 31.96 32.07 31.95 32.05 11,983 +0.09(+0.27%)
Feb 09, 2017 31.78 31.99 31.76 31.96 38,900 +0.32(+1.01%)
Feb 08, 2017 31.70 31.70 31.56 31.64 23,470 -0.07(-0.21%)
Feb 07, 2017 31.64 31.72 31.58 31.71 2,269 +0.07(+0.21%)
Feb 06, 2017 31.57 31.64 31.49 31.64 1,326 -0.18(-0.58%)
Feb 03, 2017 31.65 31.82 31.65 31.82 454 +0.19(+0.61%)
Feb 02, 2017 31.51 31.63 31.51 31.63 345 -0.06(-0.18%)
Feb 01, 2017 31.67 31.69 31.67 31.69 788 +0.29(+0.93%)
Jan 31, 2017 31.41 31.41 31.40 31.40 425 +0.17(+0.53%)
Jan 30, 2017 31.28 31.28 31.23 31.23 328 -0.07(-0.22%)
Jan 26, 2017 31.30 153 -0.16(-0.50%)
Jan 25, 2017 31.22 31.46 31.22 31.46 1,263 +0.06(+0.18%)
Jan 24, 2017 31.29 31.44 31.28 31.40 1,651 +0.21(+0.67%)
Jan 23, 2017 31.02 31.19 31.02 31.19 1,776 +0.25(+0.82%)
Jan 20, 2017 31.07 31.07 30.94 30.94 723 -0.17(-0.56%)
Jan 17, 2017 31.12 104 -0.04(-0.12%)
Jan 12, 2017 31.15 31.15 31.15 0 -0.17(-0.53%)
Jan 11, 2017 31.21 31.33 31.09 31.32 12,544 +0.22(+0.72%)
Jan 10, 2017 31.29 31.29 31.08 31.10 4,347 -0.21(-0.68%)
Jan 09, 2017 31.39 31.39 31.24 31.31 721 +0.00(+0.00%)
Jan 06, 2017 31.26 31.36 31.23 31.31 2,394 -0.05(-0.15%)
Jan 05, 2017 31.25 31.40 31.25 31.36 8,281 +0.34(+1.10%)
Jan 04, 2017 31.03 31.08 30.95 31.02 6,586 +0.38(+1.23%)
Jan 03, 2017 30.63 30.69 30.61 30.64 12,777 +0.12(+0.38%)
Dec 30, 2016 30.52 30.52 30.52 0 +0.10(+0.32%)
Dec 28, 2016 30.43 30.43 30.43 0 +0.01(+0.03%)
Dec 27, 2016 30.43 30.43 30.42 30.42 919 +0.22(+0.74%)
Dec 23, 2016 30.19 30.19 30.19 0 +0.05(+0.17%)
Dec 22, 2016 30.14 30.14 30.14 30.14 629 -0.13(-0.44%)
Dec 21, 2016 30.28 30.28 30.28 30.28 426 -0.08(-0.26%)
Dec 20, 2016 30.32 30.41 30.32 30.36 10,637 +0.14(+0.47%)
Dec 19, 2016 30.22 30.22 30.17 30.21 1,567 +0.21(+0.70%)
Dec 16, 2016 30.00 30.00 30.00 30.00 3,087 +0.18(+0.61%)
Dec 15, 2016 29.82 29.95 29.82 29.82 2,156 -0.11(-0.35%)
Dec 14, 2016 30.49 30.49 29.93 29.93 1,149 -0.65(-2.12%)
Dec 13, 2016 30.62 30.66 30.58 30.58 11,224 +0.18(+0.59%)
Dec 12, 2016 30.16 30.40 30.16 30.40 824 +0.36(+1.19%)
Dec 09, 2016 29.88 30.04 29.88 30.04 270 -0.18(-0.59%)
Dec 08, 2016 30.15 30.23 30.15 30.22 1,876 +0.12(+0.41%)
Dec 07, 2016 29.88 30.09 29.88 30.09 1,013 +0.22(+0.75%)
Dec 06, 2016 29.81 29.88 29.79 29.87 33,392 +0.21(+0.69%)
Dec 02, 2016 29.66 11 +0.05(+0.18%)
Dec 01, 2016 29.85 29.85 29.61 29.61 1,260 -0.18(-0.61%)
Nov 30, 2016 29.86 29.88 29.78 29.79 19,306 -0.00(-0.00%)
Nov 29, 2016 29.82 29.87 29.74 29.79 4,952 -0.03(-0.10%)
Nov 28, 2016 29.78 29.83 29.76 29.82 2,691 +0.31(+1.05%)
Nov 25, 2016 29.38 29.53 29.38 29.51 3,647 -0.11(-0.36%)
Nov 23, 2016 29.62 29.62 29.62 0 -0.01(-0.03%)
Nov 22, 2016 29.65 29.65 29.63 29.63 529 +0.36(+1.24%)
Nov 21, 2016 29.27 29.27 29.27 29.27 289 -0.02(-0.07%)
Nov 18, 2016 29.30 29.30 29.28 29.29 12,555 -0.15(-0.52%)
Nov 17, 2016 29.48 29.48 29.39 29.44 2,704 +0.22(+0.76%)
Nov 16, 2016 29.30 29.30 29.22 29.22 6,144 -0.21(-0.73%)
Nov 15, 2016 29.23 29.43 29.23 29.43 1,914 +0.26(+0.88%)
Nov 14, 2016 29.26 29.27 29.17 29.18 806 -0.08(-0.27%)
Nov 11, 2016 29.24 29.29 29.24 29.25 959 -0.21(-0.72%)
Nov 10, 2016 29.57 29.70 29.47 29.47 2,973 -0.73(-2.41%)
Nov 09, 2016 30.05 30.35 29.98 30.20 26,095 -0.22(-0.73%)
Nov 08, 2016 30.30 30.43 30.30 30.42 561 -0.05(-0.16%)
Nov 07, 2016 30.44 30.46 30.41 30.46 5,955 +0.35(+1.18%)
Nov 04, 2016 30.16 30.26 30.11 30.11 2,561 -0.16(-0.54%)
Nov 03, 2016 30.53 30.53 30.27 30.27 2,391 -0.13(-0.44%)
Nov 02, 2016 30.51 30.51 30.39 30.41 1,146 +0.49(+1.64%)
Nov 01, 2016 30.15 30.15 29.91 29.92 4,134 -0.23(-0.76%)
Oct 31, 2016 30.15 30.15 30.15 30.15 204 +0.02(+0.06%)
Oct 28, 2016 30.18 30.18 30.13 30.13 406 -0.06(-0.18%)
Oct 27, 2016 30.24 30.24 30.19 30.19 436 -0.29(-0.95%)
Oct 26, 2016 30.47 30.47 30.47 30.47 275 -0.23(-0.75%)
Oct 24, 2016 30.74 30.74 30.70 30.70 47 +0.43(+1.41%)
Oct 21, 2016 30.35 30.35 30.15 30.28 1,381 -0.17(-0.55%)
Oct 20, 2016 30.58 30.58 30.36 30.45 775 -0.20(-0.66%)
Oct 19, 2016 30.65 30.65 30.65 30.65 104 +0.17(+0.57%)
Oct 18, 2016 30.47 30.47 30.45 30.47 4,962 +0.30(+0.99%)
Oct 17, 2016 30.18 30.18 30.18 30.18 140 +0.19(+0.63%)
Oct 13, 2016 29.98 30.03 29.68 29.99 37 -0.16(-0.55%)
Oct 12, 2016 30.10 30.16 30.10 30.15 933 +0.18(+0.59%)
Oct 11, 2016 30.43 30.43 29.98 29.98 1,027 -0.46(-1.51%)
Oct 10, 2016 30.27 30.49 30.27 30.44 984 +0.30(+0.99%)
Oct 07, 2016 30.14 30.14 30.14 30.14 227 -0.23(-0.76%)
Oct 05, 2016 30.37 30.37 30.37 30.37 55 -0.00(-0.00%)
Oct 04, 2016 30.69 30.69 30.30 30.37 1,591 -0.35(-1.15%)
Oct 03, 2016 30.73 30.73 30.72 30.72 435 +0.06(+0.19%)
Sep 30, 2016 30.67 30.67 30.67 30.67 297 +0.05(+0.18%)
Sep 29, 2016 30.73 30.73 30.55 30.61 675 -0.52(-1.66%)
Sep 28, 2016 30.67 31.13 30.67 31.13 1,076 +0.49(+1.60%)
Sep 27, 2016 30.85 30.85 30.63 30.64 2,877 +0.15(+0.48%)
Sep 23, 2016 30.64 30.64 30.49 30.49 43 -0.15(-0.47%)
Sep 22, 2016 30.54 30.64 30.54 30.64 1,042 +0.09(+0.28%)
Sep 21, 2016 30.08 30.55 30.06 30.55 6,563 +0.80(+2.68%)
Sep 20, 2016 29.75 29.75 29.75 29.75 183 +0.10(+0.34%)
Sep 19, 2016 29.65 29.65 29.65 29.65 156 +0.25(+0.83%)
Sep 14, 2016 29.30 29.41 29.30 29.41 38 +0.11(+0.39%)
Sep 13, 2016 29.46 29.48 29.28 29.29 3,439 -0.57(-1.90%)
Sep 12, 2016 29.25 29.88 29.25 29.86 5,113 +0.37(+1.27%)
Sep 09, 2016 29.83 29.83 29.49 29.49 1,529 -1.04(-3.39%)
Sep 08, 2016 30.50 30.56 30.50 30.52 2,631 +0.08(+0.25%)
Sep 07, 2016 30.39 30.48 30.33 30.45 4,752 +0.49(+1.63%)
Sep 02, 2016 29.75 29.96 29.75 29.96 22 +0.25(+0.83%)
Aug 30, 2016 29.71 29.71 29.71 29.71 310 -0.22(-0.72%)
Aug 29, 2016 29.96 29.96 29.81 29.93 573 +0.01(+0.03%)
Aug 26, 2016 30.19 30.19 29.92 29.92 1,305 -0.44(-1.45%)
Aug 24, 2016 30.30 30.41 30.30 30.36 1 +0.48(+1.61%)
Aug 19, 2016 29.77 29.97 29.77 29.88 1 -0.12(-0.40%)
Aug 17, 2016 30.12 30.12 29.90 30.00 107 -0.25(-0.82%)
Aug 15, 2016 30.35 30.35 30.20 30.25 1 +0.27(+0.90%)
Aug 12, 2016 30.05 30.05 29.98 29.98 876 +0.02(+0.07%)
Aug 10, 2016 30.12 30.12 29.88 29.95 95 +0.23(+0.77%)
Aug 09, 2016 29.73 29.73 29.73 29.73 281 +0.35(+1.20%)
Aug 08, 2016 29.61 29.61 29.37 29.37 2,566 -0.21(-0.72%)
Aug 04, 2016 29.46 29.62 29.46 29.59 72 -0.40(-1.33%)
Aug 03, 2016 29.94 29.98 29.84 29.98 920 -0.05(-0.16%)
Aug 02, 2016 30.03 30.03 30.03 30.03 2,984 +0.06(+0.19%)
Aug 01, 2016 29.98 30.01 29.97 29.98 546 +0.03(+0.09%)
Jul 29, 2016 30.06 30.06 29.95 29.95 332 +0.16(+0.55%)
Jul 28, 2016 29.83 29.83 29.78 29.78 573 +0.22(+0.75%)
Jul 26, 2016 29.61 29.56 29.56 29.56 1,563 +0.16(+0.55%)
Jul 25, 2016 29.67 29.67 29.40 29.40 381 -0.19(-0.65%)
Jul 22, 2016 29.58 29.59 29.58 29.59 215 +0.10(+0.33%)
Jul 21, 2016 29.51 29.58 29.49 29.50 8,896 -0.03(-0.10%)
Jul 20, 2016 29.52 29.52 29.52 29.52 1,669 +0.06(+0.21%)
Jul 18, 2016 29.47 29.47 29.47 29.46 22 +0.06(+0.21%)
Jul 15, 2016 29.40 29.40 29.40 29.40 254 -0.35(-1.19%)
Jul 13, 2016 29.98 29.98 29.75 29.75 107 -0.38(-1.28%)
Jul 11, 2016 29.82 30.14 29.82 30.14 5 +0.20(+0.65%)
Jul 08, 2016 29.94 29.94 29.94 29.94 185 +0.25(+0.83%)
Jul 07, 2016 29.70 29.70 29.70 29.70 283 +0.11(+0.36%)
Jul 05, 2016 29.74 29.74 29.59 29.59 1,486 +0.11(+0.36%)
Jul 01, 2016 29.38 29.48 29.48 29.48 417 +0.47(+1.61%)
Jun 30, 2016 29.01 29.02 29.01 29.02 1,042 -0.11(-0.39%)
Jun 29, 2016 29.07 29.13 29.07 29.13 1,662 +0.26(+0.90%)
Jun 28, 2016 28.74 28.87 28.69 28.87 3,069 +0.97(+3.47%)
Jun 27, 2016 27.76 28.00 27.76 27.90 1,454 +0.05(+0.20%)
Jun 24, 2016 28.38 28.38 27.85 27.85 4,005 -1.22(-4.18%)
Jun 22, 2016 29.19 29.19 29.06 29.06 151 +0.05(+0.17%)
Jun 20, 2016 29.14 29.25 29.02 29.02 121 +0.38(+1.31%)
Jun 17, 2016 28.56 28.64 28.56 28.64 3,326 -0.03(-0.11%)
Jun 16, 2016 28.54 28.67 28.54 28.67 1,478 +0.02(+0.07%)
Jun 14, 2016 28.91 28.91 28.58 28.65 72 -0.35(-1.21%)
Jun 13, 2016 29.04 29.08 29.00 29.00 1,317 -0.40(-1.38%)
Jun 10, 2016 29.41 29.41 29.41 29.41 412 -0.68(-2.26%)
Jun 08, 2016 29.98 30.19 29.98 30.09 11 +0.21(+0.70%)
Jun 07, 2016 29.93 30.10 29.88 29.88 18,423 +0.07(+0.25%)
Jun 06, 2016 29.74 29.81 29.67 29.81 3,905 +0.33(+1.12%)
Jun 03, 2016 29.35 29.48 29.35 29.48 1,214 +0.46(+1.59%)
Jun 02, 2016 29.00 29.12 29.00 29.02 2,802 +0.15(+0.53%)
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.