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 (%)
Sep 30, 2011 20.27 20.41 19.97 20.05 33,983 -0.49(-2.37%)
Sep 29, 2011 20.86 20.91 20.52 20.53 17,751 +0.17(+0.81%)
Sep 28, 2011 20.78 20.86 20.37 20.37 35,069 -0.29(-1.42%)
Sep 27, 2011 20.81 21.05 20.64 20.66 15,602 +0.45(+2.22%)
Sep 26, 2011 20.18 20.21 19.78 20.21 35,447 +0.04(+0.18%)
Sep 23, 2011 20.05 20.24 19.98 20.18 25,636 +0.12(+0.59%)
Sep 22, 2011 20.18 20.37 19.85 20.06 34,939 -0.82(-3.91%)
Sep 21, 2011 21.45 21.47 20.87 20.87 14,797 -0.61(-2.82%)
Sep 20, 2011 21.77 21.87 21.48 21.48 17,424 -0.32(-1.47%)
Sep 19, 2011 21.69 21.80 21.41 21.80 25,087 -0.41(-1.86%)
Sep 16, 2011 22.25 22.25 22.06 22.21 6,702 +0.14(+0.62%)
Sep 15, 2011 21.97 22.11 21.88 22.08 8,793 +0.17(+0.80%)
Sep 14, 2011 21.68 22.02 21.68 21.90 7,005 -0.06(-0.29%)
Sep 13, 2011 21.78 22.05 21.78 21.97 7,005 +0.43(+2.00%)
Sep 12, 2011 21.45 21.75 21.30 21.53 86,434 -0.14(-0.63%)
Sep 09, 2011 21.93 21.97 21.56 21.67 35,162 -0.43(-1.95%)
Sep 08, 2011 22.26 22.42 22.02 22.10 13,817 -0.39(-1.72%)
Sep 07, 2011 22.10 22.49 22.10 22.49 28,468 +0.48(+2.17%)
Sep 06, 2011 21.48 22.01 21.48 22.01 25,325 -0.10(-0.46%)
Sep 02, 2011 22.20 22.33 22.11 22.11 12,024 -0.40(-1.79%)
Sep 01, 2011 22.70 22.80 22.48 22.52 16,767 -0.08(-0.37%)
Aug 31, 2011 22.68 22.71 22.40 22.60 44,400 +0.23(+1.02%)
Aug 30, 2011 22.08 22.37 22.08 22.37 57,578 +0.08(+0.38%)
Aug 29, 2011 21.99 22.29 21.99 22.29 10,447 +0.56(+2.57%)
Aug 26, 2011 21.35 21.83 21.15 21.73 38,487 +0.31(+1.46%)
Aug 25, 2011 21.74 21.79 21.38 21.41 6,715 -0.42(-1.93%)
Aug 24, 2011 21.63 21.89 21.59 21.84 54,697 +0.10(+0.46%)
Aug 23, 2011 21.15 21.74 21.15 21.74 49,751 +0.79(+3.77%)
Aug 22, 2011 21.19 21.19 20.86 20.95 20,147 -0.01(-0.04%)
Aug 19, 2011 21.01 21.42 20.89 20.96 43,114 -0.12(-0.57%)
Aug 18, 2011 21.32 21.39 20.97 21.08 103,785 -0.90(-4.11%)
Aug 17, 2011 22.01 22.19 21.89 21.98 10,145 +0.03(+0.12%)
Aug 16, 2011 22.16 22.16 21.77 21.95 36,127 -0.36(-1.61%)
Aug 15, 2011 22.17 22.34 22.16 22.31 26,825 +0.39(+1.78%)
Aug 12, 2011 22.01 22.01 21.77 21.92 21,659 +0.02(+0.09%)
Aug 11, 2011 21.28 22.05 21.25 21.90 56,035 +0.99(+4.75%)
Aug 10, 2011 21.18 21.46 20.91 20.91 40,095 -0.64(-2.95%)
Aug 09, 2011 20.96 21.55 20.55 21.55 73,636 +1.25(+6.16%)
Aug 08, 2011 20.96 21.23 20.25 20.30 95,420 -1.71(-7.75%)
Aug 05, 2011 22.11 22.31 21.29 22.00 44,338 -0.07(-0.34%)
Aug 04, 2011 22.90 22.90 22.01 22.08 116,516 -1.29(-5.50%)
Aug 03, 2011 23.25 23.38 22.92 23.36 31,082 +0.11(+0.46%)
Aug 02, 2011 23.67 23.76 23.25 23.25 45,891 -0.54(-2.29%)
Aug 01, 2011 24.07 24.07 23.62 23.80 13,673 -0.15(-0.61%)
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%)
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.