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 (%)
Jul 29, 2011 23.74 24.04 23.62 23.95 33,781 +0.11(+0.46%)
Jul 28, 2011 23.87 24.08 23.83 23.84 19,292 -0.05(-0.23%)
Jul 27, 2011 24.30 24.30 23.88 23.89 17,297 -0.46(-1.88%)
Jul 26, 2011 24.37 24.39 24.25 24.35 29,852 +0.02(+0.08%)
Jul 25, 2011 24.30 24.48 24.26 24.33 20,441 -0.15(-0.60%)
Jul 22, 2011 24.43 24.48 24.41 24.48 32,514 +0.21(+0.88%)
Jul 21, 2011 24.03 24.30 24.03 24.27 17,806 +0.34(+1.41%)
Jul 20, 2011 24.01 24.01 23.84 23.93 38,683 +0.05(+0.20%)
Jul 19, 2011 23.72 23.96 23.72 23.88 17,785 +0.22(+0.92%)
Jul 18, 2011 23.77 23.77 23.51 23.66 32,911 -0.30(-1.26%)
Jul 15, 2011 24.04 24.04 23.89 23.96 13,096 -0.02(-0.08%)
Jul 14, 2011 24.29 24.29 23.91 23.98 11,838 -0.31(-1.28%)
Jul 13, 2011 24.11 24.47 24.07 24.29 23,970 +0.45(+1.88%)
Jul 12, 2011 23.77 23.98 23.77 23.85 26,109 +0.02(+0.08%)
Jul 11, 2011 24.09 24.09 23.79 23.83 26,647 -0.57(-2.34%)
Jul 08, 2011 24.18 24.41 24.14 24.40 51,623 -0.20(-0.81%)
Jul 07, 2011 24.44 24.60 24.44 24.60 17,465 +0.25(+1.02%)
Jul 06, 2011 24.39 24.40 24.20 24.35 22,913 -0.05(-0.19%)
Jul 05, 2011 24.33 24.46 24.17 24.40 34,360 -0.17(-0.71%)
Jul 01, 2011 24.02 24.59 24.02 24.57 125,824 +0.39(+1.63%)
Jun 30, 2011 24.13 24.21 24.05 24.18 59,404 +0.21(+0.88%)
Jun 29, 2011 23.85 24.01 23.83 23.96 24,735 +0.30(+1.29%)
Jun 28, 2011 23.59 23.68 23.54 23.66 14,697 +0.12(+0.50%)
Jun 27, 2011 23.56 23.57 23.37 23.54 24,316 +0.06(+0.25%)
Jun 24, 2011 23.59 23.68 23.44 23.48 24,038 -0.05(-0.23%)
Jun 23, 2011 23.25 23.55 23.22 23.54 32,943 -0.13(-0.53%)
Jun 22, 2011 23.60 23.92 23.60 23.66 42,397 -0.17(-0.72%)
Jun 21, 2011 23.60 23.84 23.58 23.84 40,410 +0.35(+1.48%)
Jun 20, 2011 23.47 23.55 23.46 23.49 20,203 +0.06(+0.25%)
Jun 17, 2011 23.51 23.55 23.34 23.43 31,731 +0.26(+1.13%)
Jun 16, 2011 23.16 23.36 22.94 23.17 65,993 -0.10(-0.43%)
Jun 15, 2011 23.59 23.59 23.20 23.27 75,090 -0.53(-2.23%)
Jun 14, 2011 23.48 23.83 23.48 23.80 20,441 +0.60(+2.57%)
Jun 13, 2011 23.32 23.40 23.15 23.20 91,266 +0.11(+0.48%)
Jun 10, 2011 23.58 23.58 23.09 23.09 37,539 -0.59(-2.48%)
Jun 09, 2011 23.52 23.73 23.44 23.68 39,472 +0.14(+0.60%)
Jun 08, 2011 23.64 23.65 23.45 23.54 28,168 -0.21(-0.87%)
Jun 07, 2011 23.60 23.87 23.60 23.74 48,749 +0.17(+0.74%)
Jun 06, 2011 24.03 24.03 23.57 23.57 339,907 -0.49(-2.02%)
Jun 03, 2011 24.07 24.22 23.98 24.06 36,743 +0.05(+0.19%)
May 24, 2011 23.95 24.05 23.85 24.01 19,415 +0.07(+0.31%)
May 23, 2011 23.93 24.00 23.76 23.94 42,842 -0.48(-1.95%)
May 20, 2011 24.41 24.51 24.20 24.41 14,766 -0.24(-0.97%)
May 19, 2011 24.69 24.70 24.48 24.65 27,641 -0.01(-0.04%)
May 18, 2011 24.30 24.68 24.30 24.66 29,649 +0.42(+1.75%)
May 17, 2011 24.22 24.24 23.99 24.24 60,025 -0.04(-0.15%)
May 16, 2011 24.27 24.47 24.21 24.28 30,447 -0.03(-0.14%)
May 13, 2011 24.58 24.76 24.28 24.31 80,220 -0.40(-1.60%)
May 12, 2011 24.55 24.81 24.37 24.71 29,746 +0.02(+0.10%)
May 11, 2011 25.12 25.12 24.55 24.68 53,729 -0.31(-1.23%)
May 10, 2011 24.91 25.02 24.85 24.99 82,755 +0.18(+0.71%)
May 09, 2011 24.50 24.86 24.50 24.81 57,298 +0.25(+1.03%)
May 06, 2011 24.62 24.86 24.48 24.56 22,121 +0.20(+0.83%)
May 05, 2011 24.40 24.56 24.29 24.36 82,181 -0.25(-1.01%)
May 04, 2011 24.88 24.89 24.48 24.61 53,030 -0.26(-1.03%)
May 03, 2011 25.05 25.14 24.74 24.86 63,000 -0.28(-1.09%)
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.