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 31, 2019 30.71 30.74 30.67 30.67 1,011 -0.18(-0.58%)
May 30, 2019 30.90 30.90 30.73 30.85 836 -0.30(-0.95%)
May 29, 2019 31.20 31.21 31.11 31.15 1,178 -0.25(-0.80%)
May 28, 2019 31.40 31.40 31.40 31.40 34 -0.21(-0.67%)
May 24, 2019 31.59 31.61 31.59 31.61 101 +0.22(+0.69%)
May 23, 2019 31.40 31.40 31.40 31.40 107 -0.19(-0.61%)
May 22, 2019 31.56 31.59 31.56 31.59 434 -0.27(-0.86%)
May 21, 2019 31.86 31.86 31.86 31.86 312 +0.25(+0.78%)
May 20, 2019 31.70 31.71 31.62 31.62 347 -0.35(-1.10%)
May 17, 2019 32.16 32.23 31.97 31.97 1,112 -0.31(-0.95%)
May 16, 2019 32.32 32.42 32.27 32.27 614 +0.22(+0.67%)
May 15, 2019 32.06 32.06 31.92 32.06 236 +0.24(+0.76%)
May 14, 2019 31.86 31.90 31.79 31.82 405 +0.34(+1.07%)
May 13, 2019 31.46 31.48 31.36 31.48 423 -0.78(-2.41%)
May 10, 2019 31.88 32.31 31.88 32.26 2,730 +0.30(+0.95%)
May 09, 2019 31.58 31.95 31.58 31.95 367 -0.37(-1.15%)
May 08, 2019 32.39 32.43 32.31 32.32 705 -0.10(-0.31%)
May 07, 2019 32.66 32.71 32.43 32.43 340 -0.28(-0.87%)
May 06, 2019 32.51 32.71 32.47 32.71 490 -0.35(-1.06%)
May 03, 2019 32.92 33.06 32.92 33.06 303 +0.33(+1.01%)
May 02, 2019 32.45 32.73 32.45 32.73 490 +0.40(+1.24%)
May 01, 2019 32.60 32.64 32.33 32.33 615 -0.18(-0.54%)
Apr 30, 2019 32.51 32.51 32.49 32.50 239 -0.07(-0.20%)
Apr 29, 2019 32.57 32.57 32.57 32.57 192 +0.14(+0.43%)
Apr 26, 2019 32.33 32.43 32.33 32.43 404 +0.31(+0.98%)
Apr 25, 2019 32.18 32.18 32.12 32.12 636 -0.01(-0.02%)
Apr 24, 2019 32.12 32.12 32.12 32.12 203 -0.12(-0.39%)
Apr 23, 2019 32.25 32.28 32.23 32.25 1,186 +0.06(+0.19%)
Apr 22, 2019 32.23 32.23 32.18 32.18 211 -0.09(-0.27%)
Apr 18, 2019 32.31 32.31 32.27 32.27 303 -0.23(-0.71%)
Apr 17, 2019 32.50 32.50 32.50 32.50 173 +0.07(+0.21%)
Apr 16, 2019 32.41 32.43 32.41 32.43 250 +0.08(+0.25%)
Apr 15, 2019 32.35 32.35 32.35 32.35 61 -0.01(-0.05%)
Apr 12, 2019 32.32 32.37 32.30 32.37 1,820 +0.40(+1.24%)
Apr 11, 2019 31.97 31.97 31.97 31.97 55 -0.08(-0.25%)
Apr 10, 2019 31.94 32.05 31.94 32.05 535 +0.13(+0.42%)
Apr 09, 2019 31.92 31.92 31.92 31.92 3 -0.36(-1.13%)
Apr 08, 2019 32.28 32.28 32.28 32.28 71 +0.02(+0.05%)
Apr 05, 2019 32.27 32.27 32.27 32.27 202 +0.16(+0.49%)
Apr 04, 2019 32.00 32.11 32.00 32.11 433 +0.21(+0.67%)
Apr 03, 2019 32.03 32.03 31.90 31.90 710 -0.00(-0.00%)
Apr 02, 2019 31.87 31.90 31.82 31.90 519 -0.26(-0.82%)
Apr 01, 2019 32.08 32.16 32.08 32.16 2,463 +0.38(+1.21%)
Mar 29, 2019 31.71 31.79 31.71 31.78 707 +0.12(+0.36%)
Mar 28, 2019 31.56 31.66 31.56 31.66 307 +0.25(+0.79%)
Mar 27, 2019 31.47 31.47 31.29 31.41 1,686 -0.10(-0.31%)
Mar 26, 2019 31.61 31.61 31.47 31.51 808 +0.13(+0.40%)
Mar 25, 2019 31.24 31.39 31.24 31.39 116 +0.14(+0.46%)
Mar 22, 2019 31.28 31.30 31.24 31.24 303 -0.53(-1.67%)
Mar 21, 2019 31.50 31.77 31.50 31.77 1,602 +0.31(+1.00%)
Mar 20, 2019 31.32 31.64 31.32 31.46 3,499 -0.19(-0.59%)
Mar 19, 2019 31.59 31.71 31.59 31.64 1,024 -0.01(-0.03%)
Mar 18, 2019 31.62 31.66 31.62 31.66 161 +0.12(+0.39%)
Mar 15, 2019 31.47 31.53 31.47 31.53 202 +0.29(+0.93%)
Mar 14, 2019 31.29 31.29 31.24 31.24 453 -0.36(-1.13%)
Mar 13, 2019 31.61 31.61 31.57 31.60 425 +0.14(+0.45%)
Mar 12, 2019 31.50 31.50 31.46 31.46 225 -0.11(-0.34%)
Mar 11, 2019 31.31 31.56 31.31 31.56 1,197 +0.47(+1.52%)
Mar 08, 2019 31.03 31.09 31.03 31.09 101 -0.03(-0.10%)
Mar 07, 2019 31.23 31.23 31.08 31.12 773 -0.30(-0.97%)
Mar 06, 2019 31.53 31.54 31.43 31.43 729 -0.11(-0.34%)
Mar 05, 2019 31.56 31.56 31.53 31.53 185 -0.02(-0.07%)
Mar 04, 2019 31.64 31.64 31.55 31.55 139 -0.06(-0.19%)
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.