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 29, 2020 29.73 29.88 29.71 29.88 500 +0.01(+0.03%)
May 28, 2020 29.88 29.88 29.88 29.88 51 -0.10(-0.35%)
May 27, 2020 30.01 30.01 29.98 29.98 639 +0.32(+1.07%)
May 26, 2020 29.66 29.66 29.66 29.66 14 +0.76(+2.62%)
May 22, 2020 28.78 28.90 28.78 28.90 1,100 -0.06(-0.21%)
May 21, 2020 28.97 28.97 28.97 28.97 0 -0.25(-0.87%)
May 20, 2020 29.22 29.22 29.22 29.22 6 +0.47(+1.63%)
May 19, 2020 28.80 28.80 28.75 28.75 492 -0.83(-2.81%)
May 18, 2020 29.46 29.58 29.46 29.58 312 +1.55(+5.54%)
May 15, 2020 28.03 28.03 28.03 28.03 100 -0.04(-0.14%)
May 14, 2020 28.07 28.07 28.07 28.07 53 +0.21(+0.75%)
May 13, 2020 27.76 27.86 27.76 27.86 201 -0.21(-0.75%)
May 12, 2020 28.33 28.33 28.07 28.07 1,037 -0.38(-1.32%)
May 11, 2020 28.49 28.49 28.45 28.45 442 -0.29(-1.01%)
May 08, 2020 28.71 28.75 28.71 28.74 1,900 +0.37(+1.32%)
May 07, 2020 28.38 28.41 28.34 28.37 751 +0.45(+1.63%)
May 06, 2020 27.91 27.91 27.91 27.91 7 -0.20(-0.73%)
May 05, 2020 28.12 28.12 28.12 28.12 2 +0.24(+0.87%)
May 04, 2020 27.87 27.87 27.87 27.87 238 +0.04(+0.15%)
May 01, 2020 27.83 27.83 27.83 27.83 300 -0.57(-2.01%)
Apr 30, 2020 28.40 28.40 28.40 28.40 223 -0.58(-2.00%)
Apr 29, 2020 29.12 29.16 28.98 28.98 1,386 +0.48(+1.68%)
Apr 28, 2020 28.50 28.50 28.50 28.50 167 +0.28(+0.99%)
Apr 27, 2020 28.12 28.22 28.10 28.22 1,011 +0.63(+2.28%)
Apr 24, 2020 27.59 27.59 27.59 27.59 100 +0.13(+0.47%)
Apr 23, 2020 27.46 27.46 27.46 27.46 47 +0.19(+0.70%)
Apr 22, 2020 27.20 27.27 27.20 27.27 248 +0.65(+2.44%)
Apr 21, 2020 26.73 26.85 26.48 26.62 22,553 -0.32(-1.19%)
Apr 20, 2020 26.94 27.11 26.85 26.94 8,075 -0.38(-1.39%)
Apr 17, 2020 27.08 27.32 27.08 27.32 300 +0.52(+1.92%)
Apr 16, 2020 26.74 26.80 26.69 26.80 1,796 +0.23(+0.88%)
Apr 15, 2020 26.38 26.57 26.34 26.57 5,755 -0.65(-2.40%)
Apr 14, 2020 27.35 27.35 27.23 27.23 679 +0.32(+1.18%)
Apr 13, 2020 26.86 26.91 26.86 26.91 313 -0.06(-0.21%)
Apr 09, 2020 26.96 26.97 26.96 26.96 800 +0.45(+1.70%)
Apr 08, 2020 26.32 26.61 26.12 26.51 26,623 +0.12(+0.47%)
Apr 07, 2020 27.07 27.07 26.39 26.39 1,643 -0.03(-0.10%)
Apr 06, 2020 25.83 26.42 25.83 26.42 250 +1.58(+6.38%)
Apr 03, 2020 24.71 24.83 24.71 24.83 100 -0.80(-3.13%)
Apr 02, 2020 25.29 25.63 25.29 25.63 200 +0.20(+0.78%)
Apr 01, 2020 25.44 25.44 25.44 25.44 26 -1.37(-5.12%)
Mar 31, 2020 26.98 26.98 26.67 26.81 1,410 -0.11(-0.42%)
Mar 30, 2020 26.69 26.92 26.69 26.92 706 +0.97(+3.72%)
Mar 27, 2020 25.86 26.37 25.84 25.96 1,700 -0.46(-1.76%)
Mar 26, 2020 25.68 26.43 25.68 26.42 2,265 +1.39(+5.54%)
Mar 25, 2020 24.70 25.03 24.63 25.03 1,981 +0.27(+1.09%)
Mar 24, 2020 24.37 24.79 24.37 24.76 2,105 +1.73(+7.52%)
Mar 23, 2020 23.41 23.41 22.99 23.03 1,237 -0.67(-2.81%)
Mar 20, 2020 24.37 24.54 23.70 23.70 8,400 -0.29(-1.21%)
Mar 19, 2020 22.88 23.98 22.66 23.98 730 +1.30(+5.74%)
Mar 18, 2020 23.27 23.27 22.68 22.68 277 -1.51(-6.23%)
Mar 17, 2020 23.50 24.19 23.50 24.19 1,287 +1.35(+5.93%)
Mar 16, 2020 23.47 23.47 22.84 22.84 656 -2.34(-9.29%)
Mar 13, 2020 25.18 25.18 24.59 25.18 300 +1.28(+5.38%)
Mar 12, 2020 23.54 24.46 23.54 23.89 4,377 -2.66(-10.01%)
Mar 11, 2020 26.63 26.63 26.55 26.55 257 -1.23(-4.43%)
Mar 10, 2020 26.93 27.78 26.93 27.78 122 +1.00(+3.73%)
Mar 09, 2020 26.79 26.89 26.78 26.78 1,518 -1.84(-6.41%)
Mar 06, 2020 28.18 28.62 28.18 28.62 100 +0.01(+0.02%)
Mar 05, 2020 28.64 28.86 28.61 28.61 379 -0.57(-1.95%)
Mar 04, 2020 29.18 29.18 28.74 29.18 258 +0.72(+2.54%)
Mar 03, 2020 28.45 28.45 28.45 28.45 4 -0.30(-1.04%)
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.