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 (%)
Dec 31, 2014 23.93 23.74 23.74 23.74 1,267 -0.03(-0.12%)
Dec 30, 2014 23.76 23.80 23.73 23.77 8,446 +0.02(+0.08%)
Dec 29, 2014 23.84 23.84 23.66 23.75 11,202 +0.06(+0.25%)
Dec 26, 2014 23.67 23.87 23.67 23.69 51,084 -0.01(-0.04%)
Dec 24, 2014 23.45 23.70 23.70 23.70 2,254 +0.23(+0.99%)
Dec 23, 2014 23.50 23.50 23.47 23.47 6,679 -0.35(-1.49%)
Dec 22, 2014 23.79 23.82 23.78 23.82 6,327 -0.01(-0.04%)
Dec 19, 2014 23.78 23.89 23.78 23.83 3,959 +0.07(+0.31%)
Dec 18, 2014 23.64 23.76 23.64 23.76 14,094 +0.21(+0.91%)
Dec 17, 2014 23.52 23.60 23.44 23.54 11,528 +0.16(+0.68%)
Dec 16, 2014 23.51 23.55 23.39 23.39 4,199 -0.19(-0.79%)
Dec 15, 2014 23.87 23.87 23.56 23.57 15,129 -0.29(-1.21%)
Dec 12, 2014 23.89 23.96 23.79 23.86 4,632 -0.34(-1.39%)
Dec 11, 2014 24.08 24.20 24.08 24.20 2,147 +0.37(+1.56%)
Dec 10, 2014 23.84 23.84 23.81 23.82 3,261 -0.04(-0.15%)
Dec 09, 2014 23.83 23.86 23.79 23.86 2,027 +0.02(+0.07%)
Dec 08, 2014 23.86 23.86 23.84 23.84 1,869 -0.27(-1.12%)
Dec 05, 2014 24.08 24.16 24.08 24.11 2,169 -0.07(-0.31%)
Dec 04, 2014 24.24 24.25 24.19 24.19 1,345 -0.14(-0.57%)
Dec 03, 2014 24.28 24.33 24.26 24.33 2,192 -0.01(-0.05%)
Dec 02, 2014 24.38 24.38 24.34 24.34 266 +0.09(+0.36%)
Dec 01, 2014 24.25 24.25 24.25 24.25 326 -0.30(-1.21%)
Nov 28, 2014 24.55 24.57 24.53 24.55 3,181 -0.17(-0.68%)
Nov 25, 2014 24.72 24.72 24.72 24.72 322 -0.13(-0.52%)
Nov 24, 2014 24.84 24.85 24.84 24.85 4,204 -0.16(-0.63%)
Nov 21, 2014 25.01 25.01 25.01 25.01 289 +0.20(+0.83%)
Nov 20, 2014 24.73 24.80 24.73 24.80 2,481 -0.01(-0.04%)
Nov 19, 2014 24.80 24.82 24.80 24.81 1,304 -0.03(-0.11%)
Nov 18, 2014 24.82 24.86 24.80 24.84 3,164 -0.02(-0.07%)
Nov 17, 2014 24.86 24.86 24.86 24.86 679 -0.09(-0.36%)
Nov 14, 2014 24.86 24.95 24.86 24.95 1,026 +0.09(+0.37%)
Nov 12, 2014 24.85 24.86 24.85 24.86 53 -0.02(-0.08%)
Nov 11, 2014 24.81 24.89 24.81 24.88 812 +0.15(+0.60%)
Nov 10, 2014 24.72 24.82 24.72 24.73 1,278 +0.50(+2.08%)
Nov 07, 2014 24.15 24.22 24.14 24.22 1,934 -0.07(-0.27%)
Nov 06, 2014 24.29 24.29 24.29 24.29 429 -0.06(-0.23%)
Nov 05, 2014 24.45 24.45 24.33 24.35 15,289 -0.16(-0.67%)
Nov 04, 2014 24.51 24.51 24.49 24.51 1,096 -0.44(-1.77%)
Nov 03, 2014 24.85 24.99 24.85 24.95 18,455 -0.03(-0.11%)
Oct 31, 2014 24.85 25.01 24.85 24.98 5,834 +0.27(+1.09%)
Oct 30, 2014 24.44 24.59 24.44 24.71 3,701 +0.11(+0.45%)
Oct 29, 2014 24.70 24.74 24.60 24.60 1,088 -0.02(-0.08%)
Oct 28, 2014 24.56 24.66 24.51 24.62 49,522 +0.35(+1.42%)
Oct 27, 2014 24.33 24.33 24.23 24.27 7,758 -0.14(-0.58%)
Oct 24, 2014 24.40 24.41 24.40 24.41 2,166 +0.09(+0.35%)
Oct 23, 2014 24.30 24.35 24.26 24.33 5,326 +0.17(+0.72%)
Oct 22, 2014 24.30 24.32 24.15 24.15 1,101 -0.21(-0.86%)
Oct 21, 2014 24.16 24.36 24.16 24.36 11,535 +0.15(+0.62%)
Oct 20, 2014 24.00 24.21 23.15 24.21 2,345 +1.06(+4.59%)
Oct 17, 2014 23.15 23.16 23.16 23.15 184 -0.01(-0.04%)
Oct 16, 2014 23.07 23.16 23.07 23.16 1,167 +0.07(+0.28%)
Oct 15, 2014 22.98 23.29 22.90 23.10 12,848 -0.43(-1.83%)
Oct 14, 2014 23.53 23.53 23.53 23.53 456 +0.35(+1.49%)
Oct 13, 2014 23.23 23.28 23.16 23.18 6,746 -0.12(-0.53%)
Oct 10, 2014 23.55 23.55 23.26 23.30 1,759 -0.36(-1.52%)
Oct 09, 2014 23.94 24.03 23.67 23.67 5,937 -0.06(-0.24%)
Oct 08, 2014 23.79 23.79 23.72 23.72 488 -0.24(-1.01%)
Oct 06, 2014 23.81 23.96 23.81 23.96 1 +0.15(+0.63%)
Oct 03, 2014 23.80 23.81 23.75 23.81 7,644 -0.01(-0.04%)
Oct 02, 2014 23.90 23.90 23.58 23.82 3,059 +0.05(+0.20%)
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.