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 (%)
Feb 28, 2019 31.58 31.58 31.51 31.51 234 -0.31(-0.97%)
Feb 27, 2019 31.80 31.82 31.80 31.82 490 -0.08(-0.24%)
Feb 26, 2019 31.97 31.99 31.89 31.89 1,253 -0.04(-0.14%)
Feb 25, 2019 31.94 31.94 31.94 31.94 1 -0.13(-0.40%)
Feb 22, 2019 32.12 32.12 32.02 32.07 707 +0.31(+0.98%)
Feb 21, 2019 31.77 31.77 31.75 31.76 258 +0.04(+0.12%)
Feb 20, 2019 31.78 31.78 31.72 31.72 481 +0.14(+0.45%)
Feb 19, 2019 31.56 31.58 31.56 31.58 382 +0.04(+0.12%)
Feb 15, 2019 31.50 31.54 31.50 31.54 202 +0.23(+0.72%)
Feb 14, 2019 31.24 31.31 31.24 31.31 415 -0.08(-0.26%)
Feb 13, 2019 31.39 31.39 31.39 31.39 42 -0.01(-0.04%)
Feb 12, 2019 31.36 31.40 31.36 31.40 870 +0.37(+1.18%)
Feb 11, 2019 31.02 31.04 31.01 31.04 651 -0.12(-0.40%)
Feb 08, 2019 31.07 31.16 31.07 31.16 303 -0.06(-0.20%)
Feb 07, 2019 31.13 31.22 31.13 31.22 714 -0.53(-1.66%)
Feb 06, 2019 31.88 31.88 31.75 31.75 498 -0.35(-1.08%)
Feb 05, 2019 32.10 32.10 32.10 32.10 134 +0.05(+0.15%)
Feb 04, 2019 31.92 32.05 31.92 32.05 209 -0.02(-0.07%)
Feb 01, 2019 32.07 32.07 32.07 32.07 202 +0.01(+0.02%)
Jan 31, 2019 32.05 32.07 31.97 32.06 486 -0.10(-0.32%)
Jan 30, 2019 31.93 32.16 31.69 32.16 10,576 +0.20(+0.62%)
Jan 29, 2019 31.95 32.01 31.95 31.97 331 +0.18(+0.56%)
Jan 28, 2019 31.77 31.79 31.59 31.79 1,316 -0.10(-0.32%)
Jan 25, 2019 31.91 31.93 31.89 31.89 1,112 +0.22(+0.69%)
Jan 24, 2019 31.67 31.67 31.67 31.67 2 +0.20(+0.65%)
Jan 23, 2019 31.41 31.47 31.41 31.47 101 +0.10(+0.31%)
Jan 22, 2019 31.53 31.53 31.37 31.37 1,209 -0.34(-1.08%)
Jan 18, 2019 31.51 31.72 31.51 31.71 1,314 +0.40(+1.26%)
Jan 17, 2019 31.15 31.32 31.15 31.32 1,277 +0.07(+0.22%)
Jan 16, 2019 31.24 31.30 31.24 31.25 1,426 +0.23(+0.75%)
Jan 15, 2019 31.07 31.10 31.00 31.02 1,476 +0.06(+0.18%)
Jan 14, 2019 31.06 31.06 30.96 30.96 1,259 -0.16(-0.51%)
Jan 11, 2019 31.12 31.12 31.12 31.12 101 -0.30(-0.95%)
Jan 10, 2019 31.06 31.42 31.06 31.42 2,445 -0.12(-0.39%)
Jan 09, 2019 31.32 31.54 31.32 31.54 247 +0.30(+0.95%)
Jan 08, 2019 31.13 31.25 31.13 31.25 460 +0.10(+0.33%)
Jan 07, 2019 30.97 31.14 30.97 31.14 538 +0.35(+1.14%)
Jan 04, 2019 30.44 30.84 30.44 30.79 1,314 +1.13(+3.82%)
Jan 03, 2019 29.64 29.66 29.64 29.66 661 -0.29(-0.95%)
Jan 02, 2019 29.95 29.95 29.92 29.94 253 +0.11(+0.36%)
Dec 31, 2018 29.80 29.83 29.64 29.83 808 +0.14(+0.47%)
Dec 28, 2018 29.71 29.74 29.63 29.70 1,011 +0.19(+0.65%)
Dec 27, 2018 29.08 29.50 28.95 29.50 365 +0.23(+0.78%)
Dec 26, 2018 28.64 29.28 28.53 29.28 1,912 +0.82(+2.88%)
Dec 24, 2018 28.72 28.72 28.45 28.46 816 -0.32(-1.12%)
Dec 21, 2018 29.26 29.26 28.72 28.78 2,654 -0.79(-2.67%)
Dec 20, 2018 29.79 29.80 29.57 29.57 1,127 -0.14(-0.47%)
Dec 19, 2018 30.29 30.40 29.71 29.71 539 -0.57(-1.88%)
Dec 18, 2018 30.40 30.40 30.28 30.28 112 +0.23(+0.75%)
Dec 17, 2018 30.38 30.50 29.99 30.05 860 -0.33(-1.09%)
Dec 14, 2018 30.52 30.52 30.39 30.39 306 -0.20(-0.65%)
Dec 13, 2018 30.63 30.70 30.53 30.58 1,896 +0.18(+0.59%)
Dec 12, 2018 30.57 30.59 30.41 30.41 2,205 +0.26(+0.87%)
Dec 11, 2018 30.40 30.41 30.14 30.14 998 -0.12(-0.40%)
Dec 10, 2018 30.45 30.45 29.99 30.26 1,399 -0.30(-0.99%)
Dec 07, 2018 30.90 30.90 30.57 30.57 4,491 -0.19(-0.63%)
Dec 06, 2018 30.61 30.76 30.61 30.76 1,003 -0.39(-1.25%)
Dec 04, 2018 31.15 31.15 31.15 31.15 510 -0.29(-0.94%)
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.