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 (%)
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%)
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.