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%)
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.