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 (%)
Dec 29, 2017 34.93 34.93 34.93 0 -0.15(-0.42%)
Dec 28, 2017 35.09 35.09 35.08 35.08 206 -0.28(-0.80%)
Dec 27, 2017 35.45 35.47 35.36 35.36 11,481 +0.17(+0.48%)
Dec 26, 2017 35.19 35.19 35.19 35.19 309 +0.02(+0.06%)
Dec 22, 2017 35.15 35.17 35.15 35.17 396 +0.07(+0.20%)
Dec 21, 2017 35.10 35.10 35.10 35.10 480 +0.14(+0.39%)
Dec 20, 2017 34.95 34.97 34.95 34.97 1,032 -0.15(-0.44%)
Dec 19, 2017 35.40 35.40 35.11 35.12 640 -0.35(-0.99%)
Dec 18, 2017 35.37 35.47 35.37 35.47 1,212 +0.15(+0.42%)
Dec 15, 2017 35.34 35.35 35.32 35.32 705 +0.18(+0.51%)
Dec 14, 2017 35.35 35.35 35.14 35.14 1,213 -0.18(-0.51%)
Dec 13, 2017 35.28 35.32 35.28 35.32 236 +0.23(+0.66%)
Dec 12, 2017 35.09 35.09 35.07 35.09 660 +0.03(+0.09%)
Dec 11, 2017 35.08 35.08 35.00 35.06 1,425 +0.06(+0.17%)
Dec 08, 2017 35.00 35.00 35.00 35.00 253 +0.10(+0.29%)
Dec 07, 2017 34.90 34.90 34.90 34.90 321 +0.09(+0.26%)
Dec 06, 2017 34.81 34.81 34.81 34.81 534 -0.20(-0.58%)
Dec 05, 2017 34.96 35.06 34.96 35.01 2,014 -0.04(-0.11%)
Dec 04, 2017 35.05 35.05 35.05 35.05 552 +0.18(+0.52%)
Dec 01, 2017 34.87 34.87 34.87 34.87 100 -0.16(-0.45%)
Nov 30, 2017 35.03 35.03 35.03 35.03 311 +0.29(+0.82%)
Nov 29, 2017 34.74 34.74 34.74 34.74 269 +0.02(+0.06%)
Nov 28, 2017 34.72 34.72 34.72 34.72 501 +0.13(+0.38%)
Nov 27, 2017 34.59 34.59 34.59 34.59 376 -0.13(-0.37%)
Nov 22, 2017 34.72 34.72 34.72 15 -0.14(-0.40%)
Nov 21, 2017 34.86 34.86 34.86 34.86 247 +0.43(+1.24%)
Nov 20, 2017 34.43 34.43 34.43 34.43 254 +0.03(+0.09%)
Nov 17, 2017 34.40 34.40 34.40 34.40 112 -0.15(-0.43%)
Nov 16, 2017 34.37 34.55 34.37 34.55 625 +0.57(+1.68%)
Nov 15, 2017 33.96 33.98 33.96 33.98 1,284 -0.25(-0.73%)
Nov 14, 2017 34.24 34.27 34.23 34.23 1,099 +0.02(+0.06%)
Nov 13, 2017 34.21 34.21 34.21 34.21 325 -0.12(-0.35%)
Nov 10, 2017 34.36 34.37 34.33 34.33 1,674 -0.52(-1.49%)
Nov 08, 2017 34.85 34.85 34.85 270 +0.33(+0.94%)
Nov 07, 2017 34.52 34.52 34.52 34.52 204 -0.27(-0.76%)
Nov 06, 2017 34.75 34.79 34.70 34.79 6,412 -0.02(-0.06%)
Nov 03, 2017 34.82 34.82 34.77 34.81 1,017 +0.01(+0.02%)
Nov 02, 2017 34.86 34.86 34.80 34.80 1,133 -0.51(-1.44%)
Nov 01, 2017 35.43 35.43 35.31 35.31 1,636 +0.30(+0.84%)
Oct 31, 2017 35.02 35.02 35.02 35.02 215 -0.03(-0.10%)
Oct 30, 2017 35.20 35.20 35.05 35.05 469 -0.23(-0.64%)
Oct 27, 2017 35.12 35.27 35.12 35.27 1,773 +0.09(+0.24%)
Oct 26, 2017 35.13 35.26 35.13 35.19 1,557 +0.29(+0.83%)
Oct 25, 2017 34.84 34.90 34.81 34.90 2,114 -0.37(-1.05%)
Oct 24, 2017 35.29 35.29 35.27 35.27 2,015 +0.03(+0.09%)
Oct 23, 2017 35.24 35.24 35.24 35.24 1,035 +0.05(+0.14%)
Oct 20, 2017 35.19 35.19 35.19 35.19 427 +0.03(+0.08%)
Oct 19, 2017 35.13 35.18 35.06 35.16 5,000 -0.24(-0.67%)
Oct 18, 2017 35.33 35.41 35.33 35.40 1,615 +0.06(+0.17%)
Oct 17, 2017 35.38 35.38 35.32 35.34 2,619 -0.22(-0.63%)
Oct 16, 2017 35.65 35.65 35.56 35.56 1,498 -0.02(-0.04%)
Oct 13, 2017 35.58 35.58 35.58 35.58 312 +0.08(+0.22%)
Oct 12, 2017 35.44 35.51 35.44 35.50 1,518 +0.13(+0.37%)
Oct 11, 2017 35.37 35.37 35.37 35.37 200 +0.22(+0.62%)
Oct 10, 2017 35.16 35.16 35.15 35.15 950 +0.22(+0.64%)
Oct 09, 2017 34.93 34.93 34.93 34.93 224 +0.17(+0.50%)
Oct 06, 2017 34.86 34.86 34.68 34.76 349 +0.06(+0.16%)
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.