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 (%)
Nov 30, 2011 21.30 21.60 21.30 21.60 111,143 +1.04(+5.06%)
Nov 29, 2011 20.52 20.66 20.46 20.56 13,867 +0.07(+0.34%)
Nov 28, 2011 20.64 20.64 20.45 20.49 7,498 +0.41(+2.06%)
Nov 25, 2011 20.18 20.29 20.03 20.08 4,401 -0.21(-1.04%)
Nov 23, 2011 20.52 20.52 20.25 20.29 5,108 -0.49(-2.34%)
Nov 22, 2011 20.75 20.88 20.71 20.77 6,770 -0.01(-0.04%)
Nov 21, 2011 20.65 20.84 20.55 20.78 6,874 -0.34(-1.61%)
Nov 18, 2011 21.30 21.30 21.10 21.12 16,002 +0.17(+0.83%)
Nov 17, 2011 21.33 21.41 20.91 20.95 16,885 -0.40(-1.89%)
Nov 16, 2011 21.46 21.63 21.35 21.35 21,293 -0.21(-0.98%)
Nov 15, 2011 21.44 21.68 21.36 21.56 14,196 +0.11(+0.51%)
Nov 14, 2011 21.52 21.58 21.41 21.45 9,679 -0.19(-0.89%)
Nov 11, 2011 21.55 21.74 21.49 21.64 4,578 +0.32(+1.51%)
Nov 10, 2011 21.36 21.44 21.18 21.32 17,351 +0.21(+1.00%)
Nov 09, 2011 21.46 21.46 21.11 21.11 21,229 -0.82(-3.76%)
Nov 08, 2011 21.73 21.95 21.59 21.94 47,517 +0.22(+1.00%)
Nov 07, 2011 21.56 21.72 21.49 21.72 8,118 +0.09(+0.44%)
Nov 04, 2011 21.54 21.64 21.37 21.63 10,805 -0.09(-0.42%)
Nov 03, 2011 21.56 21.83 21.40 21.72 28,533 +0.48(+2.27%)
Nov 02, 2011 21.28 21.46 21.21 21.23 5,139 +0.18(+0.84%)
Nov 01, 2011 20.89 21.18 20.84 21.06 24,751 -0.40(-1.88%)
Oct 31, 2011 21.72 21.75 21.46 21.46 12,119 -0.75(-3.39%)
Oct 28, 2011 22.15 22.25 22.07 22.21 8,326 -0.09(-0.41%)
Oct 27, 2011 22.26 22.47 22.04 22.30 31,048 +0.67(+3.09%)
Oct 26, 2011 21.54 21.70 21.30 21.63 11,083 +0.32(+1.51%)
Oct 25, 2011 21.67 21.67 21.31 21.31 20,215 -0.34(-1.57%)
Oct 24, 2011 21.46 21.74 21.46 21.65 42,579 +0.21(+0.98%)
Oct 21, 2011 21.26 21.44 21.19 21.44 13,627 +0.37(+1.74%)
Oct 20, 2011 20.97 21.11 20.79 21.08 130,525 +0.07(+0.35%)
Oct 19, 2011 21.19 21.25 20.98 21.00 24,081 -0.22(-1.04%)
Oct 18, 2011 21.00 21.22 20.75 21.22 361,413 +0.21(+1.00%)
Oct 17, 2011 21.31 21.31 21.00 21.01 3,901 -0.32(-1.51%)
Oct 14, 2011 21.27 21.34 21.24 21.33 3,066 +0.26(+1.22%)
Oct 13, 2011 21.00 21.08 20.89 21.08 3,673 -0.06(-0.26%)
Oct 12, 2011 20.97 21.31 20.97 21.13 23,340 +0.36(+1.72%)
Oct 11, 2011 20.53 20.77 20.53 20.77 11,837 +0.16(+0.76%)
Oct 10, 2011 20.44 20.71 20.44 20.62 25,550 +0.55(+2.74%)
Oct 07, 2011 20.28 20.36 20.06 20.07 6,753 -0.43(-2.10%)
Oct 06, 2011 20.00 20.50 20.00 20.50 10,517 +0.34(+1.68%)
Oct 05, 2011 19.74 20.17 19.73 20.16 9,780 +0.39(+2.00%)
Oct 04, 2011 19.28 19.76 19.09 19.76 49,091 +0.36(+1.84%)
Oct 03, 2011 19.89 20.05 19.41 19.41 60,303 -0.64(-3.20%)
Sep 30, 2011 20.27 20.41 19.97 20.05 33,983 -0.49(-2.37%)
Sep 29, 2011 20.86 20.91 20.52 20.53 17,751 +0.17(+0.81%)
Sep 28, 2011 20.78 20.86 20.37 20.37 35,069 -0.29(-1.42%)
Sep 27, 2011 20.81 21.05 20.64 20.66 15,602 +0.45(+2.22%)
Sep 26, 2011 20.18 20.21 19.78 20.21 35,447 +0.04(+0.18%)
Sep 23, 2011 20.05 20.24 19.98 20.18 25,636 +0.12(+0.59%)
Sep 22, 2011 20.18 20.37 19.85 20.06 34,939 -0.82(-3.91%)
Sep 21, 2011 21.45 21.47 20.87 20.87 14,797 -0.61(-2.82%)
Sep 20, 2011 21.77 21.87 21.48 21.48 17,424 -0.32(-1.47%)
Sep 19, 2011 21.69 21.80 21.41 21.80 25,087 -0.41(-1.86%)
Sep 16, 2011 22.25 22.25 22.06 22.21 6,702 +0.14(+0.62%)
Sep 15, 2011 21.97 22.11 21.88 22.08 8,793 +0.17(+0.80%)
Sep 14, 2011 21.68 22.02 21.68 21.90 7,005 -0.06(-0.29%)
Sep 13, 2011 21.78 22.05 21.78 21.97 7,005 +0.43(+2.00%)
Sep 12, 2011 21.45 21.75 21.30 21.53 86,434 -0.14(-0.63%)
Sep 09, 2011 21.93 21.97 21.56 21.67 35,162 -0.43(-1.95%)
Sep 08, 2011 22.26 22.42 22.02 22.10 13,817 -0.39(-1.72%)
Sep 07, 2011 22.10 22.49 22.10 22.49 28,468 +0.48(+2.17%)
Sep 06, 2011 21.48 22.01 21.48 22.01 25,325 -0.10(-0.46%)
Sep 02, 2011 22.20 22.33 22.11 22.11 12,024 -0.40(-1.79%)
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.