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 (%)
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.