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 30, 2014 25.27 25.27 25.19 25.20 1,756 -0.13(-0.51%)
May 29, 2014 25.28 25.33 25.23 25.33 6,098 +0.24(+0.96%)
May 28, 2014 25.09 25.09 25.09 25.09 537 -0.01(-0.04%)
May 27, 2014 25.14 25.18 25.10 25.10 2,599 +0.12(+0.49%)
May 23, 2014 24.98 24.98 24.98 24.98 1,825 +0.22(+0.89%)
May 22, 2014 24.72 24.75 24.72 24.75 662 -0.14(-0.58%)
May 21, 2014 24.60 24.90 24.60 24.90 24,626 +0.41(+1.69%)
May 20, 2014 24.56 24.56 24.48 24.48 2,358 -0.23(-0.94%)
May 19, 2014 24.48 24.72 24.48 24.72 1,200 -0.03(-0.11%)
May 16, 2014 24.69 24.75 24.69 24.74 1,372 +0.08(+0.33%)
May 15, 2014 24.64 24.67 24.53 24.66 10,123 -0.05(-0.19%)
May 14, 2014 24.81 24.89 24.71 24.71 8,227 -0.10(-0.41%)
May 13, 2014 24.78 24.86 24.77 24.81 2,011 -0.19(-0.74%)
May 12, 2014 24.74 25.00 24.74 25.00 2,629 +0.29(+1.16%)
May 09, 2014 24.84 24.84 24.71 24.71 977 -0.03(-0.11%)
May 08, 2014 24.75 24.77 24.74 24.74 2,531 -0.04(-0.17%)
May 07, 2014 24.82 24.82 24.78 24.78 468 -0.15(-0.58%)
May 06, 2014 24.92 24.92 24.92 24.92 2 +0.00(+0.00%)
May 05, 2014 25.01 25.01 24.90 24.92 1,585 -0.00(-0.01%)
May 02, 2014 24.93 25.03 24.92 24.93 1,311 -0.23(-0.91%)
May 01, 2014 25.18 25.20 25.02 25.16 8,845 +0.13(+0.52%)
Apr 30, 2014 24.84 25.03 24.84 25.03 11,304 +0.08(+0.34%)
Apr 29, 2014 25.04 25.05 24.89 24.94 24,009 -0.03(-0.11%)
Apr 28, 2014 24.91 24.98 24.82 24.97 896 -0.05(-0.19%)
Apr 25, 2014 25.16 25.16 25.02 25.02 1,288 -0.11(-0.44%)
Apr 24, 2014 25.11 25.17 25.07 25.13 3,784 -0.01(-0.04%)
Apr 23, 2014 25.01 25.14 25.01 25.14 1,256 +0.09(+0.37%)
Apr 22, 2014 25.05 25.05 25.03 25.04 7,836 +0.01(+0.04%)
Apr 21, 2014 25.02 25.14 25.02 25.03 1,512 -0.06(-0.22%)
Apr 17, 2014 25.07 25.09 25.09 25.09 1,932 -0.12(-0.48%)
Apr 16, 2014 25.13 25.23 25.09 25.21 1,477 +0.42(+1.71%)
Apr 15, 2014 24.76 24.79 24.76 24.79 359 +0.03(+0.13%)
Apr 14, 2014 24.77 24.84 24.75 24.75 2,868 +0.02(+0.09%)
Apr 11, 2014 24.61 24.84 24.61 24.73 1,519 -0.08(-0.32%)
Apr 10, 2014 25.15 25.15 24.79 24.81 3,520 -0.43(-1.72%)
Apr 09, 2014 24.96 25.24 24.96 25.24 4,559 +0.57(+2.32%)
Apr 08, 2014 24.67 24.67 24.67 24.67 485 +0.06(+0.23%)
Apr 07, 2014 24.67 24.71 24.61 24.62 2,048 -0.20(-0.79%)
Apr 04, 2014 24.93 25.03 24.81 24.81 5,686 +0.06(+0.24%)
Apr 03, 2014 24.83 24.83 24.70 24.75 1,460 -0.08(-0.32%)
Apr 02, 2014 24.71 24.83 24.71 24.83 1,795 -0.03(-0.11%)
Apr 01, 2014 24.74 24.86 24.73 24.86 15,339 +0.19(+0.75%)
Mar 31, 2014 24.75 24.75 24.67 24.67 1,518 -0.07(-0.26%)
Mar 28, 2014 24.78 24.82 24.70 24.74 6,563 +0.33(+1.36%)
Mar 27, 2014 24.26 24.45 24.26 24.41 12,287 -0.07(-0.29%)
Mar 26, 2014 24.61 24.62 24.47 24.48 5,460 -0.18(-0.72%)
Mar 25, 2014 24.49 24.71 24.49 24.65 4,750 +0.11(+0.46%)
Mar 24, 2014 24.45 24.61 24.45 24.54 8,748 +0.07(+0.30%)
Mar 21, 2014 24.41 24.70 24.41 24.47 29,241 +0.06(+0.23%)
Mar 20, 2014 24.32 24.44 24.32 24.41 3,879 -0.49(-1.98%)
Mar 19, 2014 24.77 24.90 24.77 24.90 1,377 +0.03(+0.11%)
Mar 18, 2014 24.88 24.88 24.88 24.88 507 +0.07(+0.30%)
Mar 17, 2014 24.82 24.85 24.76 24.80 3,243 +0.16(+0.64%)
Mar 14, 2014 24.64 24.64 24.64 24.64 515 +0.10(+0.42%)
Mar 13, 2014 24.89 24.89 24.54 24.54 20,461 -0.34(-1.39%)
Mar 12, 2014 24.77 24.89 24.77 24.89 1,011 -0.27(-1.07%)
Mar 11, 2014 25.22 25.22 25.16 25.16 997 +0.01(+0.04%)
Mar 10, 2014 25.09 25.15 25.05 25.15 2,136 +0.05(+0.19%)
Mar 07, 2014 25.07 25.11 25.05 25.10 4,936 +0.00(+0.00%)
Mar 06, 2014 25.15 25.15 25.04 25.10 18,840 +0.28(+1.13%)
Mar 05, 2014 24.80 24.90 24.80 24.82 1,328 +0.24(+0.97%)
Mar 04, 2014 24.58 24.58 24.58 24.58 45 +0.00(+0.00%)
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.