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 (%)
Jun 30, 2016 29.01 29.02 29.01 29.02 1,042 -0.11(-0.39%)
Jun 29, 2016 29.07 29.13 29.07 29.13 1,662 +0.26(+0.90%)
Jun 28, 2016 28.74 28.87 28.69 28.87 3,069 +0.97(+3.47%)
Jun 27, 2016 27.76 28.00 27.76 27.90 1,454 +0.05(+0.20%)
Jun 24, 2016 28.38 28.38 27.85 27.85 4,005 -1.22(-4.18%)
Jun 22, 2016 29.19 29.19 29.06 29.06 151 +0.05(+0.17%)
Jun 20, 2016 29.14 29.25 29.02 29.02 121 +0.38(+1.31%)
Jun 17, 2016 28.56 28.64 28.56 28.64 3,326 -0.03(-0.11%)
Jun 16, 2016 28.54 28.67 28.54 28.67 1,478 +0.02(+0.07%)
Jun 14, 2016 28.91 28.91 28.58 28.65 72 -0.35(-1.21%)
Jun 13, 2016 29.04 29.08 29.00 29.00 1,317 -0.40(-1.38%)
Jun 10, 2016 29.41 29.41 29.41 29.41 412 -0.68(-2.26%)
Jun 08, 2016 29.98 30.19 29.98 30.09 11 +0.21(+0.70%)
Jun 07, 2016 29.93 30.10 29.88 29.88 18,423 +0.07(+0.25%)
Jun 06, 2016 29.74 29.81 29.67 29.81 3,905 +0.33(+1.12%)
Jun 03, 2016 29.35 29.48 29.35 29.48 1,214 +0.46(+1.59%)
Jun 02, 2016 29.00 29.12 29.00 29.02 2,802 +0.15(+0.53%)
Jun 01, 2016 28.95 28.95 28.77 28.86 5,003 -0.11(-0.36%)
May 31, 2016 29.10 29.10 28.94 28.97 23,780 -0.15(-0.50%)
May 27, 2016 29.11 29.11 29.11 29.11 312 +0.06(+0.19%)
May 26, 2016 29.06 29.06 29.06 29.06 292 +0.16(+0.57%)
May 25, 2016 28.83 28.97 28.83 28.90 438 +0.33(+1.16%)
May 23, 2016 28.63 28.63 28.57 28.57 14 +0.14(+0.49%)
May 20, 2016 28.51 28.51 28.43 28.43 1,032 +0.48(+1.73%)
May 19, 2016 28.17 28.17 27.94 27.94 1,173 -0.23(-0.81%)
May 18, 2016 28.29 28.29 28.17 28.17 800 -0.38(-1.35%)
May 17, 2016 28.50 28.55 28.50 28.55 1,067 +0.05(+0.17%)
May 16, 2016 28.39 28.51 28.39 28.51 626 +0.30(+1.05%)
May 13, 2016 28.45 28.45 28.21 28.21 12,737 -0.54(-1.89%)
May 12, 2016 28.75 28.75 28.75 28.75 252 +0.12(+0.41%)
May 11, 2016 28.57 28.74 28.57 28.63 1,559 -0.11(-0.38%)
May 10, 2016 28.67 28.74 28.66 28.74 1,783 +0.19(+0.66%)
May 09, 2016 28.54 28.57 28.54 28.56 8,225 +0.05(+0.17%)
May 03, 2016 28.26 28.51 28.26 28.51 48 -0.06(-0.21%)
May 02, 2016 28.88 28.88 28.57 28.57 973 +0.25(+0.88%)
Apr 29, 2016 28.50 28.50 28.13 28.32 8,544 -0.15(-0.53%)
Apr 28, 2016 28.66 28.68 28.45 28.47 6,846 -0.09(-0.30%)
Apr 27, 2016 28.57 28.57 28.56 28.56 787 +0.00(+0.00%)
Apr 26, 2016 29.51 29.51 28.56 28.56 1,509 +0.24(+0.85%)
Apr 25, 2016 28.37 28.43 28.32 28.32 788 -0.46(-1.60%)
Apr 22, 2016 28.78 28.78 28.78 28.78 121 -0.13(-0.46%)
Apr 21, 2016 28.91 28.91 28.91 28.91 1,407 -0.29(-0.98%)
Apr 20, 2016 28.91 29.20 28.91 29.20 3,217 +0.16(+0.55%)
Apr 19, 2016 29.04 29.04 29.04 29.04 234 +0.26(+0.91%)
Apr 18, 2016 28.77 28.78 28.77 28.78 551 +0.15(+0.53%)
Apr 14, 2016 28.69 28.62 28.62 28.62 1,459 -0.06(-0.20%)
Apr 13, 2016 28.60 28.68 28.48 28.68 853 +0.14(+0.50%)
Apr 11, 2016 28.52 28.71 28.52 28.54 117 +0.09(+0.30%)
Apr 08, 2016 28.45 28.45 28.45 28.45 141 +0.24(+0.85%)
Apr 07, 2016 28.21 28.21 28.21 28.21 907 -0.14(-0.51%)
Apr 06, 2016 28.18 28.35 28.18 28.35 913 +0.46(+1.65%)
Apr 05, 2016 27.89 27.89 27.89 27.89 256 -0.58(-2.03%)
Apr 04, 2016 28.74 28.74 28.47 28.47 714 +0.04(+0.15%)
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.