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 (%)
Jan 31, 2020 30.81 30.81 30.61 30.65 500 -0.39(-1.26%)
Jan 30, 2020 30.86 31.04 30.80 31.04 237 +0.05(+0.16%)
Jan 29, 2020 31.14 31.14 30.99 30.99 605 -0.24(-0.78%)
Jan 28, 2020 31.24 31.24 31.24 31.24 2 +0.20(+0.65%)
Jan 27, 2020 31.19 31.19 31.03 31.03 160 -0.64(-2.03%)
Jan 24, 2020 31.68 31.68 31.68 31.68 100 -0.36(-1.12%)
Jan 23, 2020 32.00 32.04 31.88 32.04 478 -0.01(-0.04%)
Jan 22, 2020 32.05 32.05 32.05 32.05 5 +0.03(+0.10%)
Jan 21, 2020 32.11 32.12 32.02 32.02 1,268 -0.45(-1.40%)
Jan 17, 2020 32.47 32.47 32.47 32.47 100 -0.28(-0.85%)
Jan 16, 2020 32.64 32.75 32.64 32.75 102 +0.15(+0.45%)
Jan 15, 2020 32.60 32.60 32.60 32.60 63 +0.02(+0.07%)
Jan 14, 2020 32.58 32.58 32.58 32.58 201 -0.16(-0.49%)
Jan 13, 2020 32.74 32.74 32.74 32.74 2 +0.21(+0.66%)
Jan 10, 2020 32.53 32.53 32.53 32.53 0 +0.02(+0.06%)
Jan 09, 2020 32.51 32.51 32.51 32.51 0 +0.17(+0.54%)
Jan 08, 2020 32.27 32.33 32.27 32.33 117 +0.10(+0.29%)
Jan 07, 2020 32.28 32.28 32.24 32.24 1,282 +0.07(+0.23%)
Jan 06, 2020 32.18 32.18 32.10 32.16 823 -0.38(-1.16%)
Jan 03, 2020 32.54 32.54 32.54 32.54 100 -0.32(-0.96%)
Jan 02, 2020 32.85 32.86 32.85 32.86 141 +0.24(+0.74%)
Dec 31, 2019 32.62 32.62 32.62 32.62 100 +0.23(+0.70%)
Dec 30, 2019 32.39 32.39 32.39 32.39 33 -0.61(-1.85%)
Dec 27, 2019 33.02 33.03 33.00 33.00 700 +0.17(+0.50%)
Dec 26, 2019 32.83 32.83 32.83 32.83 15 +0.04(+0.12%)
Dec 24, 2019 32.79 32.79 32.79 32.79 100 -0.01(-0.04%)
Dec 23, 2019 32.81 32.81 32.81 32.81 74 +0.15(+0.45%)
Dec 20, 2019 32.66 32.66 32.66 32.66 0 +0.20(+0.61%)
Dec 19, 2019 32.50 32.51 32.46 32.46 1,500 +0.10(+0.31%)
Dec 18, 2019 32.36 32.36 32.36 32.36 5 -0.13(-0.39%)
Dec 17, 2019 32.49 32.49 32.49 32.49 10 -0.10(-0.32%)
Dec 16, 2019 32.65 32.65 32.59 32.59 178 +0.08(+0.26%)
Dec 13, 2019 32.60 32.60 32.51 32.51 600 -0.10(-0.32%)
Dec 12, 2019 32.50 32.61 32.50 32.61 301 +0.28(+0.86%)
Dec 11, 2019 32.25 32.33 32.25 32.33 300 +0.03(+0.09%)
Dec 10, 2019 32.30 32.30 32.30 32.30 32 +0.01(+0.03%)
Dec 09, 2019 32.42 32.42 32.29 32.29 337 -0.16(-0.50%)
Dec 06, 2019 32.35 32.50 32.35 32.46 1,400 +0.27(+0.85%)
Dec 05, 2019 32.16 32.18 32.16 32.18 111 -0.06(-0.20%)
Dec 04, 2019 32.09 32.25 32.09 32.25 604 +0.35(+1.09%)
Dec 03, 2019 31.77 31.90 31.75 31.90 1,288 -0.28(-0.88%)
Dec 02, 2019 32.31 32.31 32.12 32.18 1,223 -0.07(-0.22%)
Nov 29, 2019 32.25 32.25 32.25 32.25 100 -0.32(-1.00%)
Nov 27, 2019 32.58 32.58 32.58 32.58 100 -0.12(-0.36%)
Nov 26, 2019 32.61 32.70 32.61 32.70 126 -0.11(-0.34%)
Nov 25, 2019 32.68 32.81 32.68 32.81 402 +0.05(+0.16%)
Nov 22, 2019 32.76 32.76 32.76 32.76 200 -0.12(-0.35%)
Nov 21, 2019 32.86 32.87 32.86 32.87 267 -0.00(-0.01%)
Nov 20, 2019 32.88 32.88 32.88 32.88 2 -0.20(-0.59%)
Nov 19, 2019 33.07 33.07 33.07 33.07 33 +0.18(+0.53%)
Nov 18, 2019 32.90 32.90 32.90 32.90 4 -0.29(-0.88%)
Nov 15, 2019 33.19 33.19 33.19 33.19 100 +0.28(+0.84%)
Nov 14, 2019 32.82 32.91 32.82 32.91 217 +0.08(+0.25%)
Nov 13, 2019 32.76 32.83 32.76 32.83 110 -0.21(-0.62%)
Nov 12, 2019 33.04 33.04 33.04 33.04 107 +0.03(+0.10%)
Nov 11, 2019 32.96 33.01 32.95 33.01 363 +0.06(+0.18%)
Nov 08, 2019 32.86 32.95 32.86 32.95 300 +0.16(+0.50%)
Nov 07, 2019 32.94 32.94 32.78 32.78 176 +0.20(+0.63%)
Nov 06, 2019 32.58 32.60 32.58 32.58 1,226 -0.01(-0.04%)
Nov 05, 2019 32.56 32.59 32.56 32.59 103 -0.04(-0.13%)
Nov 04, 2019 32.64 32.64 32.64 32.64 154 +0.23(+0.70%)
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.