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 30, 2019 30.64 30.64 30.64 30.64 101 +0.22(+0.71%)
Aug 29, 2019 30.36 30.45 30.34 30.42 2,274 +0.45(+1.51%)
Aug 28, 2019 29.99 29.99 29.97 29.97 152 +0.07(+0.25%)
Aug 27, 2019 29.96 29.96 29.90 29.90 335 -0.37(-1.23%)
Aug 26, 2019 30.34 30.34 30.22 30.27 3,949 +0.20(+0.66%)
Aug 23, 2019 30.18 30.18 30.07 30.07 202 -0.65(-2.12%)
Aug 22, 2019 30.72 30.72 30.72 30.72 103 +0.06(+0.21%)
Aug 21, 2019 30.66 30.66 30.66 30.66 0 +0.13(+0.43%)
Aug 20, 2019 30.56 30.56 30.53 30.53 186 -0.04(-0.14%)
Aug 19, 2019 30.66 30.66 30.57 30.57 802 +0.08(+0.28%)
Aug 16, 2019 30.50 30.50 30.49 30.49 101 +0.44(+1.45%)
Aug 15, 2019 29.98 30.06 29.92 30.05 1,828 +0.03(+0.10%)
Aug 14, 2019 30.25 30.25 30.02 30.02 777 -0.86(-2.80%)
Aug 13, 2019 31.07 31.20 30.87 30.88 2,129 +0.37(+1.20%)
Aug 12, 2019 30.80 30.80 30.52 30.52 1,210 -0.55(-1.77%)
Aug 09, 2019 31.09 31.09 30.93 31.07 404 -0.08(-0.27%)
Aug 08, 2019 30.75 31.15 30.75 31.15 263 +0.44(+1.42%)
Aug 07, 2019 30.71 30.71 30.71 30.71 155 +0.20(+0.66%)
Aug 06, 2019 30.53 30.53 30.31 30.51 5,234 +0.29(+0.96%)
Aug 05, 2019 30.63 30.63 30.22 30.22 530 -1.08(-3.46%)
Aug 02, 2019 31.19 31.30 31.19 31.30 1,314 -0.18(-0.58%)
Aug 01, 2019 31.64 31.64 31.43 31.49 939 -0.29(-0.90%)
Jul 31, 2019 32.09 32.12 31.77 31.77 1,254 -0.47(-1.47%)
Jul 30, 2019 32.22 32.25 32.22 32.25 740 +0.06(+0.20%)
Jul 29, 2019 32.17 32.18 32.17 32.18 108 -0.04(-0.11%)
Jul 26, 2019 32.22 32.22 32.22 32.22 101 +0.04(+0.12%)
Jul 25, 2019 32.18 32.18 32.18 32.18 86 -0.15(-0.47%)
Jul 24, 2019 32.32 32.33 32.32 32.33 652 +0.01(+0.04%)
Jul 23, 2019 32.29 32.32 32.22 32.32 472 +0.09(+0.28%)
Jul 22, 2019 32.18 32.28 32.16 32.23 972 -0.15(-0.47%)
Jul 19, 2019 32.53 32.53 32.38 32.38 505 +0.14(+0.44%)
Jul 18, 2019 32.07 32.24 32.06 32.24 980 +0.02(+0.06%)
Jul 17, 2019 32.34 32.34 32.20 32.22 6,917 -0.22(-0.67%)
Jul 16, 2019 32.51 32.51 32.44 32.44 552 +0.07(+0.21%)
Jul 15, 2019 32.49 32.49 32.29 32.37 1,857 +0.07(+0.23%)
Jul 12, 2019 32.30 32.30 32.30 32.30 101 -0.01(-0.03%)
Jul 11, 2019 32.31 32.31 32.31 32.31 43 -0.08(-0.24%)
Jul 10, 2019 32.43 32.43 32.38 32.38 183 +0.01(+0.02%)
Jul 09, 2019 32.38 32.38 32.38 32.38 5 -0.09(-0.26%)
Jul 08, 2019 32.53 32.53 32.47 32.47 402 -0.34(-1.03%)
Jul 05, 2019 32.73 32.80 32.73 32.80 101 -0.22(-0.66%)
Jul 03, 2019 32.95 33.02 32.95 33.02 404 +0.42(+1.29%)
Jul 02, 2019 32.52 32.60 32.52 32.60 124 +0.04(+0.11%)
Jul 01, 2019 32.65 32.65 32.54 32.56 792 +0.20(+0.60%)
Jun 28, 2019 32.30 32.37 32.30 32.37 404 +0.16(+0.48%)
Jun 27, 2019 32.19 32.21 32.19 32.21 158 +0.14(+0.44%)
Jun 26, 2019 32.07 32.07 32.07 32.07 91 +0.10(+0.32%)
Jun 25, 2019 32.16 32.16 31.97 31.97 8,928 -0.09(-0.29%)
Jun 24, 2019 32.09 32.09 32.06 32.06 182 -0.09(-0.27%)
Jun 21, 2019 32.20 32.20 32.15 32.15 202 -0.14(-0.45%)
Jun 20, 2019 32.29 32.29 32.29 32.29 45 +0.18(+0.55%)
Jun 19, 2019 32.00 32.14 32.00 32.11 381 +0.10(+0.32%)
Jun 18, 2019 31.98 32.07 31.98 32.01 1,374 +0.34(+1.06%)
Jun 17, 2019 31.73 31.77 31.62 31.67 2,510 -0.04(-0.13%)
Jun 14, 2019 31.71 31.71 31.71 31.71 101 -0.28(-0.89%)
Jun 13, 2019 32.00 32.00 32.00 32.00 2 +0.15(+0.46%)
Jun 12, 2019 31.99 31.99 31.85 31.85 409 +0.01(+0.05%)
Jun 11, 2019 31.99 31.99 31.84 31.84 471 +0.12(+0.37%)
Jun 10, 2019 31.77 31.77 31.72 31.72 916 +0.16(+0.51%)
Jun 07, 2019 31.58 31.58 31.56 31.56 101 +0.46(+1.47%)
Jun 06, 2019 31.03 31.10 31.03 31.10 108 -0.02(-0.06%)
Jun 05, 2019 31.16 31.16 31.12 31.12 133 -0.07(-0.22%)
Jun 04, 2019 30.88 31.19 30.88 31.19 869 +0.36(+1.18%)
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.