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, 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%)
Jun 01, 2016 28.95 28.95 28.77 28.86 5,003 -0.11(-0.36%)
May 31, 2016 29.10 29.10 28.94 28.97 23,780 -0.15(-0.50%)
May 27, 2016 29.11 29.11 29.11 29.11 312 +0.06(+0.19%)
May 26, 2016 29.06 29.06 29.06 29.06 292 +0.16(+0.57%)
May 25, 2016 28.83 28.97 28.83 28.90 438 +0.33(+1.16%)
May 23, 2016 28.63 28.63 28.57 28.57 14 +0.14(+0.49%)
May 20, 2016 28.51 28.51 28.43 28.43 1,032 +0.48(+1.73%)
May 19, 2016 28.17 28.17 27.94 27.94 1,173 -0.23(-0.81%)
May 18, 2016 28.29 28.29 28.17 28.17 800 -0.38(-1.35%)
May 17, 2016 28.50 28.55 28.50 28.55 1,067 +0.05(+0.17%)
May 16, 2016 28.39 28.51 28.39 28.51 626 +0.30(+1.05%)
May 13, 2016 28.45 28.45 28.21 28.21 12,737 -0.54(-1.89%)
May 12, 2016 28.75 28.75 28.75 28.75 252 +0.12(+0.41%)
May 11, 2016 28.57 28.74 28.57 28.63 1,559 -0.11(-0.38%)
May 10, 2016 28.67 28.74 28.66 28.74 1,783 +0.19(+0.66%)
May 09, 2016 28.54 28.57 28.54 28.56 8,225 +0.05(+0.17%)
May 03, 2016 28.26 28.51 28.26 28.51 48 -0.06(-0.21%)
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.