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 (%)
Mar 29, 2019 32.07 32.15 32.07 32.14 700 +0.12(+0.36%)
Mar 28, 2019 31.91 32.02 31.91 32.02 304 +0.25(+0.79%)
Mar 27, 2019 31.82 31.82 31.64 31.77 1,668 -0.10(-0.31%)
Mar 26, 2019 31.97 31.97 31.82 31.87 800 +0.13(+0.40%)
Mar 25, 2019 31.59 31.74 31.59 31.74 115 +0.15(+0.46%)
Mar 22, 2019 31.63 31.65 31.59 31.59 300 -0.54(-1.67%)
Mar 21, 2019 31.85 32.13 31.85 32.13 1,585 +0.32(+1.00%)
Mar 20, 2019 31.67 32.00 31.67 31.81 3,461 -0.19(-0.59%)
Mar 19, 2019 31.94 32.07 31.94 32.00 1,013 -0.01(-0.03%)
Mar 18, 2019 31.98 32.01 31.98 32.01 160 +0.12(+0.39%)
Mar 15, 2019 31.82 31.89 31.82 31.89 200 +0.29(+0.93%)
Mar 14, 2019 31.64 31.64 31.59 31.59 448 -0.36(-1.13%)
Mar 13, 2019 31.96 31.96 31.92 31.95 421 +0.14(+0.45%)
Mar 12, 2019 31.85 31.85 31.81 31.81 223 -0.11(-0.34%)
Mar 11, 2019 31.66 31.92 31.66 31.92 1,184 +0.48(+1.52%)
Mar 08, 2019 31.38 31.44 31.38 31.44 100 -0.03(-0.10%)
Mar 07, 2019 31.58 31.58 31.42 31.47 765 -0.31(-0.97%)
Mar 06, 2019 31.88 31.89 31.78 31.78 721 -0.11(-0.34%)
Mar 05, 2019 31.91 31.91 31.89 31.89 183 -0.02(-0.07%)
Mar 04, 2019 32.00 32.00 31.91 31.91 138 -0.06(-0.19%)
Mar 01, 2019 31.98 31.98 31.97 31.97 400 +0.11(+0.34%)
Feb 28, 2019 31.93 31.93 31.86 31.86 232 -0.31(-0.97%)
Feb 27, 2019 32.16 32.18 32.16 32.18 485 -0.08(-0.24%)
Feb 26, 2019 32.33 32.35 32.25 32.25 1,240 -0.04(-0.14%)
Feb 25, 2019 32.30 32.30 32.30 32.30 1 -0.13(-0.40%)
Feb 22, 2019 32.48 32.48 32.38 32.43 700 +0.32(+0.98%)
Feb 21, 2019 32.13 32.13 32.11 32.11 256 +0.04(+0.12%)
Feb 20, 2019 32.14 32.14 32.07 32.07 476 +0.14(+0.45%)
Feb 19, 2019 31.91 31.93 31.91 31.93 378 +0.04(+0.13%)
Feb 15, 2019 31.85 31.89 31.85 31.89 200 +0.23(+0.72%)
Feb 14, 2019 31.59 31.66 31.59 31.66 411 -0.08(-0.26%)
Feb 13, 2019 31.74 31.74 31.74 31.74 42 -0.01(-0.04%)
Feb 12, 2019 31.71 31.76 31.71 31.76 861 +0.37(+1.18%)
Feb 11, 2019 31.37 31.39 31.36 31.39 644 -0.12(-0.40%)
Feb 08, 2019 31.42 31.51 31.42 31.51 300 -0.06(-0.20%)
Feb 07, 2019 31.48 31.57 31.48 31.57 707 -0.53(-1.66%)
Feb 06, 2019 32.24 32.24 32.10 32.10 493 -0.35(-1.08%)
Feb 05, 2019 32.46 32.46 32.46 32.46 133 +0.05(+0.15%)
Feb 04, 2019 32.28 32.41 32.28 32.41 207 -0.02(-0.07%)
Feb 01, 2019 32.43 32.43 32.43 32.43 200 +0.01(+0.02%)
Jan 31, 2019 32.41 32.43 32.33 32.42 481 -0.10(-0.32%)
Jan 30, 2019 32.29 32.53 32.05 32.53 10,459 +0.20(+0.62%)
Jan 29, 2019 32.31 32.37 32.31 32.33 328 +0.18(+0.56%)
Jan 28, 2019 32.13 32.15 31.94 32.15 1,302 -0.10(-0.32%)
Jan 25, 2019 32.27 32.29 32.25 32.25 1,100 +0.22(+0.69%)
Jan 24, 2019 32.03 32.03 32.03 32.03 2 +0.21(+0.65%)
Jan 23, 2019 31.76 31.82 31.76 31.82 100 +0.10(+0.31%)
Jan 22, 2019 31.88 31.88 31.72 31.72 1,196 -0.35(-1.08%)
Jan 18, 2019 31.86 32.08 31.86 32.07 1,300 +0.40(+1.26%)
Jan 17, 2019 31.50 31.67 31.50 31.67 1,263 +0.07(+0.22%)
Jan 16, 2019 31.59 31.65 31.59 31.60 1,411 +0.24(+0.75%)
Jan 15, 2019 31.42 31.45 31.35 31.37 1,460 +0.06(+0.18%)
Jan 14, 2019 31.41 31.41 31.31 31.31 1,246 -0.16(-0.51%)
Jan 11, 2019 31.47 31.47 31.47 31.47 100 -0.30(-0.95%)
Jan 10, 2019 31.41 31.77 31.41 31.77 2,418 -0.13(-0.39%)
Jan 09, 2019 31.67 31.90 31.67 31.90 245 +0.30(+0.95%)
Jan 08, 2019 31.48 31.60 31.48 31.60 455 +0.11(+0.33%)
Jan 07, 2019 31.32 31.49 31.32 31.49 533 +0.36(+1.14%)
Jan 04, 2019 30.78 31.19 30.78 31.14 1,300 +1.15(+3.82%)
Jan 03, 2019 29.97 29.99 29.97 29.99 654 -0.29(-0.95%)
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.