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 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%)
May 01, 2018 33.03 33.03 32.79 32.79 664 -0.62(-1.85%)
Apr 30, 2018 33.40 33.40 33.40 33.40 276 -0.11(-0.34%)
Apr 26, 2018 33.52 33.52 33.52 77 +0.41(+1.24%)
Apr 25, 2018 33.11 33.11 33.11 33.11 12,176 +0.15(+0.45%)
Apr 24, 2018 33.25 33.27 32.83 32.96 30,418 -0.42(-1.26%)
Apr 23, 2018 33.38 33.38 33.38 33.38 138 -0.10(-0.29%)
Apr 20, 2018 33.44 33.48 33.44 33.48 1,497 -0.39(-1.14%)
Apr 18, 2018 33.87 33.87 33.87 1,237 +0.26(+0.76%)
Apr 17, 2018 33.61 33.61 33.61 33.61 243 +0.09(+0.27%)
Apr 16, 2018 33.46 33.52 33.41 33.52 1,702 +0.49(+1.47%)
Apr 13, 2018 33.10 33.10 33.00 33.03 4,025 -0.01(-0.02%)
Apr 12, 2018 33.03 33.04 33.03 33.04 793 +0.13(+0.39%)
Apr 11, 2018 32.99 33.02 32.91 32.91 7,108 -0.34(-1.03%)
Apr 10, 2018 33.18 33.30 33.17 33.26 4,187 +0.19(+0.58%)
Apr 09, 2018 33.07 33.25 33.05 33.06 4,039 +0.25(+0.75%)
Apr 06, 2018 32.89 32.89 32.74 32.81 1,196 -0.16(-0.48%)
Apr 05, 2018 32.80 32.97 32.80 32.97 2,088 +0.32(+0.99%)
Apr 04, 2018 32.05 32.65 32.04 32.65 1,844 +0.47(+1.46%)
Apr 03, 2018 32.20 32.23 32.18 32.18 569 +0.38(+1.20%)
Apr 02, 2018 32.30 32.31 31.78 31.79 3,107 -0.68(-2.08%)
Mar 29, 2018 32.47 32.47 32.47 0 +0.45(+1.41%)
Mar 28, 2018 31.93 32.04 31.90 32.02 2,766 +0.17(+0.52%)
Mar 27, 2018 32.16 32.16 31.84 31.85 2,803 +0.16(+0.49%)
Mar 26, 2018 31.73 31.73 31.70 31.70 593 +0.15(+0.47%)
Mar 23, 2018 31.62 31.63 31.47 31.55 1,939 -0.16(-0.51%)
Mar 22, 2018 31.98 32.03 31.71 31.71 3,455 -0.58(-1.80%)
Mar 21, 2018 32.30 32.30 32.30 32.30 460 +0.05(+0.15%)
Mar 20, 2018 32.27 32.27 32.25 32.25 1,372 +0.14(+0.43%)
Mar 19, 2018 32.31 32.33 32.11 32.11 2,023 -0.58(-1.77%)
Mar 16, 2018 32.73 32.73 32.63 32.69 1,441 -0.04(-0.12%)
Mar 15, 2018 32.83 32.84 32.68 32.73 1,150 -0.13(-0.39%)
Mar 14, 2018 32.78 32.85 32.85 697 +0.08(+0.24%)
Mar 13, 2018 33.06 33.13 32.78 32.78 1,716 -0.18(-0.54%)
Mar 12, 2018 33.15 33.15 32.95 32.95 2,382 -0.25(-0.77%)
Mar 09, 2018 33.07 33.21 33.07 33.21 2,143 +0.54(+1.65%)
Mar 08, 2018 32.72 32.73 32.67 32.67 2,154 +0.02(+0.06%)
Mar 07, 2018 32.59 32.65 32.59 32.65 814 -0.06(-0.18%)
Mar 06, 2018 32.87 32.87 32.71 32.71 790 +0.11(+0.33%)
Mar 05, 2018 32.39 32.60 32.39 32.60 2,385 +0.35(+1.09%)
Mar 02, 2018 31.90 32.25 31.90 32.25 1,283 +0.22(+0.68%)
Mar 01, 2018 32.34 32.40 32.01 32.03 3,645 -0.82(-2.51%)
Feb 28, 2018 32.85 32.85 32.85 32.85 888 +0.03(+0.09%)
Feb 27, 2018 32.99 33.11 32.81 32.82 2,712 -0.17(-0.50%)
Feb 26, 2018 32.99 32.99 32.98 32.99 937 +0.16(+0.48%)
Feb 23, 2018 32.64 32.83 32.64 32.83 696 +0.23(+0.69%)
Feb 22, 2018 32.76 32.83 32.61 32.61 2,501 -0.14(-0.42%)
Feb 21, 2018 32.97 33.19 32.75 32.75 4,797 +0.07(+0.21%)
Feb 20, 2018 32.73 32.92 32.68 32.68 2,920 -0.16(-0.48%)
Feb 16, 2018 32.83 32.83 32.83 0 +0.31(+0.96%)
Feb 15, 2018 32.57 32.57 32.51 32.52 2,926 -0.05(-0.15%)
Feb 14, 2018 31.88 32.57 31.86 32.57 5,797 +0.57(+1.78%)
Feb 13, 2018 31.84 32.06 31.82 32.00 17,080 -0.15(-0.46%)
Feb 12, 2018 31.94 32.15 31.82 32.15 2,604 +0.89(+2.85%)
Feb 09, 2018 31.80 31.80 30.99 31.26 3,223 -0.24(-0.75%)
Feb 08, 2018 32.18 32.18 31.49 31.49 20,544 -0.83(-2.58%)
Feb 07, 2018 32.53 32.68 32.32 32.32 1,626 -0.44(-1.35%)
Feb 06, 2018 32.13 32.77 32.07 32.77 37,346 +0.02(+0.06%)
Feb 05, 2018 33.53 33.53 32.68 32.75 7,525 -1.28(-3.77%)
Feb 02, 2018 34.37 34.37 34.03 34.03 5,496 -0.42(-1.22%)
Feb 01, 2018 34.51 34.51 34.45 34.45 2,680 -0.05(-0.14%)
Jan 31, 2018 34.69 34.69 34.50 34.50 793 -0.07(-0.19%)
Jan 30, 2018 34.59 34.97 34.56 34.56 582 -0.41(-1.17%)
Jan 29, 2018 35.08 35.08 34.96 34.97 1,426 -0.28(-0.80%)
Jan 26, 2018 35.24 35.25 35.24 35.25 496 +0.35(+1.01%)
Jan 25, 2018 34.91 35.09 34.81 34.90 3,817 -0.20(-0.57%)
Jan 24, 2018 35.12 35.12 34.93 35.10 946 +0.18(+0.52%)
Jan 23, 2018 34.90 34.92 34.90 34.92 260 +0.06(+0.16%)
Jan 22, 2018 34.81 34.86 34.73 34.86 644 +0.20(+0.59%)
Jan 19, 2018 34.66 34.66 34.66 34.66 128 +0.11(+0.32%)
Jan 18, 2018 34.55 34.55 34.55 34.55 441 -0.17(-0.48%)
Jan 17, 2018 34.67 34.79 34.63 34.71 1,251 +0.16(+0.47%)
Jan 16, 2018 34.69 34.69 34.54 34.55 3,083 -0.11(-0.33%)
Jan 12, 2018 34.67 34.67 34.67 0 +0.06(+0.17%)
Jan 11, 2018 34.50 34.62 34.50 34.61 8,381 +0.01(+0.03%)
Jan 10, 2018 34.60 34.60 34.60 34.60 242 -0.21(-0.59%)
Jan 09, 2018 34.80 34.80 34.80 34.80 229 +0.03(+0.08%)
Jan 08, 2018 34.71 34.77 34.71 34.77 497 +0.06(+0.16%)
Jan 05, 2018 34.81 34.81 34.70 34.72 678 +0.13(+0.37%)
Jan 03, 2018 34.59 34.59 34.59 200 +0.25(+0.72%)
Jan 02, 2018 34.36 34.36 34.34 34.34 818 +0.13(+0.37%)
Dec 29, 2017 34.22 34.22 34.22 0 -0.15(-0.42%)
Dec 28, 2017 34.37 34.37 34.36 34.36 210 +0.03(+0.09%)
Dec 27, 2017 34.42 34.44 34.33 34.33 11,825 +0.17(+0.48%)
Dec 26, 2017 34.16 34.16 34.16 34.16 318 +0.02(+0.06%)
Dec 22, 2017 34.13 34.15 34.13 34.15 407 +0.07(+0.20%)
Dec 21, 2017 34.08 34.08 34.08 34.08 494 +0.13(+0.39%)
Dec 20, 2017 33.93 33.95 33.93 33.95 1,062 -0.15(-0.44%)
Dec 19, 2017 34.37 34.37 34.09 34.10 659 -0.34(-0.99%)
Dec 18, 2017 34.34 34.44 34.34 34.44 1,248 +0.15(+0.42%)
Dec 15, 2017 34.31 34.32 34.29 34.29 726 +0.17(+0.51%)
Dec 14, 2017 34.32 34.32 34.12 34.12 1,249 -0.17(-0.51%)
Dec 13, 2017 34.25 34.29 34.25 34.29 243 +0.22(+0.66%)
Dec 12, 2017 34.07 34.07 34.05 34.07 679 +0.03(+0.09%)
Dec 11, 2017 34.06 34.06 33.98 34.04 1,467 +0.06(+0.17%)
Dec 08, 2017 33.98 33.98 33.98 33.98 260 +0.10(+0.29%)
Dec 07, 2017 33.88 33.88 33.88 33.88 330 +0.09(+0.26%)
Dec 06, 2017 33.80 33.80 33.79 33.79 550 -0.20(-0.58%)
Dec 05, 2017 33.94 34.04 33.94 33.99 2,074 -0.04(-0.11%)
Dec 04, 2017 34.03 34.03 34.03 34.03 568 +0.17(+0.52%)
Dec 01, 2017 33.85 33.85 33.85 33.85 103 -0.15(-0.45%)
Nov 30, 2017 34.01 34.01 34.01 34.01 320 +0.28(+0.82%)
Nov 29, 2017 33.73 33.73 33.73 33.73 277 +0.02(+0.06%)
Nov 28, 2017 33.71 33.71 33.71 33.71 516 +0.13(+0.38%)
Nov 27, 2017 33.58 33.58 33.58 33.58 387 -0.13(-0.37%)
Nov 22, 2017 33.71 33.71 33.71 15 -0.13(-0.40%)
Nov 21, 2017 33.84 33.84 33.84 33.84 254 +0.42(+1.24%)
Nov 20, 2017 33.43 33.43 33.43 33.43 261 +0.03(+0.09%)
Nov 17, 2017 33.40 33.40 33.40 33.40 115 -0.15(-0.43%)
Nov 16, 2017 33.37 33.54 33.37 33.54 643 +0.55(+1.68%)
Nov 15, 2017 32.97 32.99 32.97 32.99 1,322 -0.24(-0.73%)
Nov 14, 2017 33.24 33.28 33.23 33.23 1,131 +0.02(+0.06%)
Nov 13, 2017 33.21 33.21 33.21 33.21 334 -0.12(-0.35%)
Nov 10, 2017 33.36 33.37 33.33 33.33 1,724 -0.50(-1.49%)
Nov 08, 2017 33.83 33.83 33.83 278 +0.32(+0.94%)
Nov 07, 2017 33.52 33.52 33.52 33.52 210 -0.26(-0.76%)
Nov 06, 2017 33.74 33.78 33.69 33.78 6,604 -0.02(-0.06%)
Nov 03, 2017 33.81 33.81 33.76 33.80 1,047 +0.01(+0.02%)
Nov 02, 2017 33.84 33.84 33.79 33.79 1,167 -0.49(-1.44%)
Nov 01, 2017 34.40 34.40 34.28 34.28 1,685 +0.29(+0.84%)
Oct 31, 2017 33.99 33.99 33.99 33.99 221 -0.03(-0.10%)
Oct 30, 2017 34.17 34.17 34.03 34.03 483 -0.22(-0.64%)
Oct 27, 2017 34.10 34.25 34.10 34.25 1,826 +0.08(+0.24%)
Oct 26, 2017 34.11 34.23 34.11 34.16 1,603 +0.28(+0.83%)
Oct 25, 2017 33.83 33.88 33.79 33.88 2,177 -0.36(-1.05%)
Oct 24, 2017 34.26 34.26 34.24 34.24 2,075 +0.03(+0.09%)
Oct 23, 2017 34.21 34.21 34.21 34.21 1,066 +0.05(+0.14%)
Oct 20, 2017 34.16 34.16 34.16 34.16 439 +0.03(+0.08%)
Oct 19, 2017 34.11 34.16 34.04 34.14 5,150 -0.23(-0.67%)
Oct 18, 2017 34.30 34.38 34.30 34.37 1,663 +0.06(+0.17%)
Oct 17, 2017 34.35 34.35 34.29 34.31 2,697 -0.22(-0.63%)
Oct 16, 2017 34.61 34.61 34.53 34.53 1,542 -0.02(-0.05%)
Oct 13, 2017 34.54 34.54 34.54 34.54 321 +0.08(+0.22%)
Oct 12, 2017 34.41 34.48 34.41 34.47 1,563 +0.13(+0.37%)
Oct 11, 2017 34.34 34.34 34.34 34.34 206 +0.21(+0.62%)
Oct 10, 2017 34.14 34.14 34.13 34.13 978 +0.22(+0.64%)
Oct 09, 2017 33.91 33.91 33.91 33.91 230 +0.17(+0.50%)
Oct 06, 2017 33.84 33.84 33.67 33.74 359 +0.06(+0.16%)
Oct 02, 2017 33.69 3 +0.11(+0.34%)
Sep 29, 2017 33.57 33.57 33.57 33.57 317 +0.19(+0.57%)
Sep 27, 2017 33.38 33.38 33.38 0 -0.31(-0.91%)
Sep 25, 2017 33.69 100 -0.08(-0.23%)
Sep 22, 2017 33.80 33.80 33.77 33.77 418 +0.03(+0.08%)
Sep 21, 2017 33.74 33.74 33.74 33.74 267 -0.16(-0.48%)
Sep 20, 2017 33.97 33.97 33.85 33.90 1,490 -0.02(-0.06%)
Sep 19, 2017 33.84 33.92 33.81 33.92 5,073 +0.10(+0.29%)
Sep 18, 2017 33.82 33.82 33.74 33.82 3,792 +0.15(+0.43%)
Sep 15, 2017 33.53 33.68 33.53 33.68 920 +0.11(+0.32%)
Sep 14, 2017 33.56 33.57 33.56 33.57 659 +0.11(+0.34%)
Sep 13, 2017 33.46 33.46 33.46 33.46 471 -0.20(-0.60%)
Sep 12, 2017 33.66 33.69 33.66 33.66 395 +0.06(+0.17%)
Sep 11, 2017 33.53 33.65 33.53 33.60 2,123 +0.19(+0.58%)
Sep 08, 2017 33.37 33.41 33.37 33.41 1,036 +0.07(+0.21%)
Sep 07, 2017 33.31 33.34 33.31 33.34 1,035 +0.00(+0.00%)
Sep 06, 2017 33.35 33.35 33.33 33.34 1,478 +0.32(+0.97%)
Sep 05, 2017 33.19 33.19 33.01 33.02 785 -0.52(-1.56%)
Sep 01, 2017 33.49 33.54 33.46 33.54 984 +0.70(+2.13%)
Aug 30, 2017 32.84 18 -0.03(-0.09%)
Aug 29, 2017 32.87 32.87 32.87 32.87 579 -0.09(-0.27%)
Aug 28, 2017 32.99 32.99 32.96 32.96 368 +0.06(+0.17%)
Aug 25, 2017 32.90 32.90 32.90 32.90 209 -0.11(-0.32%)
Aug 24, 2017 32.98 33.01 32.98 33.01 358 +0.09(+0.27%)
Aug 21, 2017 32.92 250 -0.10(-0.30%)
Aug 18, 2017 33.05 33.06 33.02 33.02 1,892 -0.38(-1.13%)
Aug 16, 2017 33.40 25 +0.12(+0.36%)
Aug 14, 2017 33.28 112 +0.32(+0.97%)
Aug 11, 2017 32.88 32.96 32.88 32.96 733 -0.08(-0.25%)
Aug 10, 2017 33.04 33.04 33.04 33.04 595 -0.21(-0.64%)
Aug 09, 2017 33.25 33.25 33.25 33.25 139 +0.00(+0.00%)
Aug 07, 2017 33.25 27 +0.01(+0.03%)
Aug 04, 2017 33.27 33.30 33.18 33.24 2,016 +0.15(+0.44%)
Aug 03, 2017 33.09 33.17 33.00 33.10 28,757 -0.25(-0.76%)
Aug 02, 2017 33.35 33.35 33.35 33.35 622 -0.28(-0.84%)
Aug 01, 2017 33.73 33.73 33.63 33.63 986 +0.16(+0.49%)
Jul 31, 2017 33.38 33.47 33.38 33.47 1,047 -0.03(-0.08%)
Jul 28, 2017 33.47 33.49 33.47 33.49 646 +0.05(+0.15%)
Jul 24, 2017 33.44 1 +0.05(+0.14%)
Jul 19, 2017 33.40 36 +0.24(+0.73%)
Jul 18, 2017 33.10 33.19 33.10 33.16 1,474 -0.09(-0.28%)
Jul 17, 2017 33.20 33.25 33.20 33.25 687 -0.03(-0.10%)
Jul 14, 2017 33.28 33.28 33.28 33.28 143 +0.37(+1.12%)
Jul 12, 2017 32.91 27 +0.21(+0.65%)
Jul 11, 2017 32.61 32.70 32.61 32.70 664 +0.00(+0.00%)
Jul 10, 2017 32.43 32.72 32.43 32.70 1,638 +0.12(+0.36%)
Jul 07, 2017 32.58 32.58 32.58 32.58 313 +0.09(+0.27%)
Jul 06, 2017 32.65 32.65 32.49 32.49 1,875 -0.24(-0.72%)
Jul 05, 2017 32.65 32.77 32.65 32.73 398 -0.25(-0.76%)
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.