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 (%)
May 31, 2018 33.13 33.13 33.13 33.13 607 +0.06(+0.18%)
May 30, 2018 32.94 33.07 32.94 33.07 1,423 +0.40(+1.23%)
May 29, 2018 32.71 32.71 32.66 32.67 1,475 -0.30(-0.92%)
May 24, 2018 32.97 32.97 32.97 0 +0.20(+0.60%)
May 23, 2018 32.76 32.79 32.76 32.77 1,286 -0.30(-0.92%)
May 22, 2018 33.13 33.13 33.08 33.08 1,349 +0.11(+0.33%)
May 21, 2018 32.94 33.02 32.94 32.97 2,231 +0.12(+0.36%)
May 18, 2018 32.85 32.85 32.85 32.85 227 -0.16(-0.47%)
May 17, 2018 33.00 33.01 33.00 33.01 919 -0.04(-0.12%)
May 16, 2018 32.95 33.05 32.94 33.05 3,862 -0.16(-0.50%)
May 14, 2018 33.22 33.22 33.22 39 +0.13(+0.39%)
May 11, 2018 33.13 33.17 33.04 33.09 2,996 +0.25(+0.77%)
May 10, 2018 32.93 32.96 32.81 32.83 5,705 -0.03(-0.09%)
May 09, 2018 32.81 32.86 32.81 32.86 2,158 -0.25(-0.77%)
May 04, 2018 33.12 33.12 33.12 112 +0.16(+0.47%)
May 03, 2018 32.88 32.96 32.88 32.96 306 +0.12(+0.36%)
May 02, 2018 32.84 32.84 32.84 32.84 536 +0.06(+0.18%)
May 01, 2018 33.03 33.03 32.79 32.79 664 -0.62(-1.85%)
Apr 30, 2018 33.40 33.40 33.40 33.40 276 -0.11(-0.34%)
Apr 26, 2018 33.52 33.52 33.52 77 +0.41(+1.24%)
Apr 25, 2018 33.11 33.11 33.11 33.11 12,176 +0.15(+0.45%)
Apr 24, 2018 33.25 33.27 32.83 32.96 30,418 -0.42(-1.26%)
Apr 23, 2018 33.38 33.38 33.38 33.38 138 -0.10(-0.29%)
Apr 20, 2018 33.44 33.48 33.44 33.48 1,497 -0.39(-1.14%)
Apr 18, 2018 33.87 33.87 33.87 1,237 +0.26(+0.76%)
Apr 17, 2018 33.61 33.61 33.61 33.61 243 +0.09(+0.27%)
Apr 16, 2018 33.46 33.52 33.41 33.52 1,702 +0.49(+1.47%)
Apr 13, 2018 33.10 33.10 33.00 33.03 4,025 -0.01(-0.02%)
Apr 12, 2018 33.03 33.04 33.03 33.04 793 +0.13(+0.39%)
Apr 11, 2018 32.99 33.02 32.91 32.91 7,108 -0.34(-1.03%)
Apr 10, 2018 33.18 33.30 33.17 33.26 4,187 +0.19(+0.58%)
Apr 09, 2018 33.07 33.25 33.05 33.06 4,039 +0.25(+0.75%)
Apr 06, 2018 32.89 32.89 32.74 32.81 1,196 -0.16(-0.48%)
Apr 05, 2018 32.80 32.97 32.80 32.97 2,088 +0.32(+0.99%)
Apr 04, 2018 32.05 32.65 32.04 32.65 1,844 +0.47(+1.46%)
Apr 03, 2018 32.20 32.23 32.18 32.18 569 +0.38(+1.20%)
Apr 02, 2018 32.30 32.31 31.78 31.79 3,107 -0.68(-2.08%)
Mar 29, 2018 32.47 32.47 32.47 0 +0.45(+1.41%)
Mar 28, 2018 31.93 32.04 31.90 32.02 2,766 +0.17(+0.52%)
Mar 27, 2018 32.16 32.16 31.84 31.85 2,803 +0.16(+0.49%)
Mar 26, 2018 31.73 31.73 31.70 31.70 593 +0.15(+0.47%)
Mar 23, 2018 31.62 31.63 31.47 31.55 1,939 -0.16(-0.51%)
Mar 22, 2018 31.98 32.03 31.71 31.71 3,455 -0.58(-1.80%)
Mar 21, 2018 32.30 32.30 32.30 32.30 460 +0.05(+0.15%)
Mar 20, 2018 32.27 32.27 32.25 32.25 1,372 +0.14(+0.43%)
Mar 19, 2018 32.31 32.33 32.11 32.11 2,023 -0.58(-1.77%)
Mar 16, 2018 32.73 32.73 32.63 32.69 1,441 -0.04(-0.12%)
Mar 15, 2018 32.83 32.84 32.68 32.73 1,150 -0.13(-0.39%)
Mar 14, 2018 32.78 32.85 32.85 697 +0.08(+0.24%)
Mar 13, 2018 33.06 33.13 32.78 32.78 1,716 -0.18(-0.54%)
Mar 12, 2018 33.15 33.15 32.95 32.95 2,382 -0.25(-0.77%)
Mar 09, 2018 33.07 33.21 33.07 33.21 2,143 +0.54(+1.65%)
Mar 08, 2018 32.72 32.73 32.67 32.67 2,154 +0.02(+0.06%)
Mar 07, 2018 32.59 32.65 32.59 32.65 814 -0.06(-0.18%)
Mar 06, 2018 32.87 32.87 32.71 32.71 790 +0.11(+0.33%)
Mar 05, 2018 32.39 32.60 32.39 32.60 2,385 +0.35(+1.09%)
Mar 02, 2018 31.90 32.25 31.90 32.25 1,283 +0.22(+0.68%)
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.