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 (%)
Jul 31, 2018 31.87 32.03 31.87 32.01 5,048 +0.02(+0.08%)
Jul 30, 2018 31.98 31.98 31.98 31.98 222 -0.22(-0.67%)
Jul 27, 2018 32.20 32.20 32.20 32.20 102 +0.20(+0.61%)
Jul 26, 2018 32.00 32.00 32.00 32.00 593 +0.46(+1.44%)
Jul 25, 2018 31.67 31.67 31.51 31.55 3,548 -0.03(-0.10%)
Jul 23, 2018 31.58 31.58 31.58 72 -0.09(-0.29%)
Jul 20, 2018 31.71 31.74 31.67 31.67 918 -0.01(-0.03%)
Jul 19, 2018 31.54 31.68 31.54 31.68 638 -0.17(-0.52%)
Jul 18, 2018 31.84 31.89 31.81 31.84 894 -0.09(-0.28%)
Jul 17, 2018 31.78 31.94 31.78 31.93 1,087 +0.36(+1.14%)
Jul 16, 2018 31.47 31.57 31.47 31.57 354 +0.11(+0.35%)
Jul 13, 2018 31.57 31.57 31.41 31.46 878 +0.01(+0.04%)
Jul 12, 2018 31.45 31.44 31.45 1,656 +0.10(+0.31%)
Jul 11, 2018 31.36 31.36 31.36 31.36 483 -0.73(-2.29%)
Jul 09, 2018 32.09 32.09 32.09 44 +0.21(+0.64%)
Jul 06, 2018 31.68 31.88 31.68 31.88 443 +0.00(+0.00%)
Jul 05, 2018 31.87 31.98 31.87 31.88 14,582 +0.10(+0.33%)
Jul 03, 2018 31.78 31.78 31.78 0 -0.13(-0.42%)
Jul 02, 2018 31.91 31.91 31.91 31.91 533 -0.57(-1.75%)
Jun 29, 2018 32.50 32.52 32.48 32.48 1,696 +0.16(+0.49%)
Jun 28, 2018 32.25 32.32 32.16 32.32 1,150 -0.24(-0.75%)
Jun 27, 2018 32.84 32.84 32.56 32.57 7,262 -0.09(-0.27%)
Jun 26, 2018 32.67 32.67 32.66 32.66 854 +0.33(+1.03%)
Jun 25, 2018 32.65 32.65 32.32 32.32 976 -0.42(-1.29%)
Jun 22, 2018 32.68 32.75 32.68 32.75 1,104 +0.14(+0.42%)
Jun 21, 2018 32.68 32.68 32.61 32.61 1,336 +0.08(+0.25%)
Jun 19, 2018 32.53 32.53 32.53 110 -0.36(-1.11%)
Jun 18, 2018 32.79 32.89 32.79 32.89 985 -0.01(-0.04%)
Jun 15, 2018 33.27 32.91 32.91 353 -0.36(-1.07%)
Jun 14, 2018 33.27 33.27 33.27 33.27 792 -0.24(-0.73%)
Jun 11, 2018 33.51 33.51 33.51 81 +0.24(+0.74%)
Jun 08, 2018 33.27 33.27 33.27 33.27 600 -0.08(-0.23%)
Jun 07, 2018 33.33 33.34 33.33 33.34 1,414 -0.25(-0.73%)
Jun 06, 2018 33.59 33.59 33.59 33.59 339 +0.33(+1.00%)
Jun 05, 2018 33.26 33.26 33.26 33.26 536 +0.07(+0.21%)
Jun 01, 2018 33.19 33.19 33.19 1,646 +0.06(+0.18%)
May 31, 2018 33.13 33.13 33.13 33.13 607 +0.06(+0.18%)
May 30, 2018 32.94 33.07 32.94 33.07 1,423 +0.40(+1.23%)
May 29, 2018 32.71 32.71 32.66 32.67 1,475 -0.30(-0.92%)
May 24, 2018 32.97 32.97 32.97 0 +0.20(+0.60%)
May 23, 2018 32.76 32.79 32.76 32.77 1,286 -0.30(-0.92%)
May 22, 2018 33.13 33.13 33.08 33.08 1,349 +0.11(+0.33%)
May 21, 2018 32.94 33.02 32.94 32.97 2,231 +0.12(+0.36%)
May 18, 2018 32.85 32.85 32.85 32.85 227 -0.16(-0.47%)
May 17, 2018 33.00 33.01 33.00 33.01 919 -0.04(-0.12%)
May 16, 2018 32.95 33.05 32.94 33.05 3,862 -0.16(-0.50%)
May 14, 2018 33.22 33.22 33.22 39 +0.13(+0.39%)
May 11, 2018 33.13 33.17 33.04 33.09 2,996 +0.25(+0.77%)
May 10, 2018 32.93 32.96 32.81 32.83 5,705 -0.03(-0.09%)
May 09, 2018 32.81 32.86 32.81 32.86 2,158 -0.25(-0.77%)
May 04, 2018 33.12 33.12 33.12 112 +0.16(+0.47%)
May 03, 2018 32.88 32.96 32.88 32.96 306 +0.12(+0.36%)
May 02, 2018 32.84 32.84 32.84 32.84 536 +0.06(+0.18%)
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.