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, 2020 27.77 28.03 27.50 28.03 1,800 -0.30(-1.07%)
Feb 27, 2020 28.65 28.65 28.33 28.33 454 -0.54(-1.86%)
Feb 26, 2020 28.87 28.87 28.87 28.87 20 -0.15(-0.52%)
Feb 25, 2020 29.02 29.02 29.02 29.02 72 -0.56(-1.91%)
Feb 24, 2020 29.56 29.69 29.56 29.58 899 -1.09(-3.57%)
Feb 21, 2020 30.68 30.68 30.68 30.68 100 -0.19(-0.63%)
Feb 20, 2020 30.84 30.87 30.84 30.87 210 -0.04(-0.14%)
Feb 19, 2020 30.97 30.97 30.92 30.92 333 +0.01(+0.03%)
Feb 18, 2020 30.93 30.93 30.91 30.91 1,013 -0.35(-1.13%)
Feb 14, 2020 31.26 31.26 31.26 31.26 100 -0.14(-0.44%)
Feb 13, 2020 31.45 31.45 31.40 31.40 534 -0.36(-1.14%)
Feb 12, 2020 31.76 31.76 31.76 31.76 13 +0.01(+0.05%)
Feb 11, 2020 31.75 31.75 31.75 31.75 15 +0.09(+0.29%)
Feb 10, 2020 31.66 31.66 31.66 31.66 23 +0.17(+0.54%)
Feb 07, 2020 31.48 31.48 31.48 31.48 100 -0.35(-1.11%)
Feb 06, 2020 31.73 31.84 31.73 31.84 444 -0.14(-0.43%)
Feb 05, 2020 31.98 31.98 31.98 31.98 142 +0.45(+1.44%)
Feb 04, 2020 31.50 31.54 31.50 31.52 334 +0.66(+2.13%)
Feb 03, 2020 30.86 30.86 30.86 30.86 1 +0.21(+0.70%)
Jan 31, 2020 30.81 30.81 30.61 30.65 500 -0.39(-1.26%)
Jan 30, 2020 30.86 31.04 30.80 31.04 237 +0.05(+0.16%)
Jan 29, 2020 31.14 31.14 30.99 30.99 605 -0.24(-0.78%)
Jan 28, 2020 31.24 31.24 31.24 31.24 2 +0.20(+0.65%)
Jan 27, 2020 31.19 31.19 31.03 31.03 160 -0.64(-2.03%)
Jan 24, 2020 31.68 31.68 31.68 31.68 100 -0.36(-1.12%)
Jan 23, 2020 32.00 32.04 31.88 32.04 478 -0.01(-0.04%)
Jan 22, 2020 32.05 32.05 32.05 32.05 5 +0.03(+0.10%)
Jan 21, 2020 32.11 32.12 32.02 32.02 1,268 -0.45(-1.40%)
Jan 17, 2020 32.47 32.47 32.47 32.47 100 -0.28(-0.85%)
Jan 16, 2020 32.64 32.75 32.64 32.75 102 +0.15(+0.45%)
Jan 15, 2020 32.60 32.60 32.60 32.60 63 +0.02(+0.07%)
Jan 14, 2020 32.58 32.58 32.58 32.58 201 -0.16(-0.49%)
Jan 13, 2020 32.74 32.74 32.74 32.74 2 +0.21(+0.66%)
Jan 10, 2020 32.53 32.53 32.53 32.53 0 +0.02(+0.06%)
Jan 09, 2020 32.51 32.51 32.51 32.51 0 +0.17(+0.54%)
Jan 08, 2020 32.27 32.33 32.27 32.33 117 +0.10(+0.29%)
Jan 07, 2020 32.28 32.28 32.24 32.24 1,282 +0.07(+0.23%)
Jan 06, 2020 32.18 32.18 32.10 32.16 823 -0.38(-1.16%)
Jan 03, 2020 32.54 32.54 32.54 32.54 100 -0.32(-0.96%)
Jan 02, 2020 32.85 32.86 32.85 32.86 141 +0.24(+0.74%)
Dec 31, 2019 32.62 32.62 32.62 32.62 100 +0.23(+0.70%)
Dec 30, 2019 32.39 32.39 32.39 32.39 33 -0.24(-0.75%)
Dec 27, 2019 32.65 32.66 32.63 32.63 707 +0.16(+0.50%)
Dec 26, 2019 32.47 32.47 32.47 32.47 15 +0.04(+0.12%)
Dec 24, 2019 32.43 32.43 32.43 32.43 101 -0.01(-0.04%)
Dec 23, 2019 32.44 32.44 32.44 32.44 74 +0.15(+0.45%)
Dec 20, 2019 32.30 32.30 32.30 32.30 0 +0.20(+0.61%)
Dec 19, 2019 32.14 32.15 32.10 32.10 1,516 +0.10(+0.31%)
Dec 18, 2019 32.01 32.01 32.01 32.01 5 -0.13(-0.39%)
Dec 17, 2019 32.13 32.13 32.13 32.13 10 -0.10(-0.32%)
Dec 16, 2019 32.29 32.29 32.23 32.23 179 +0.08(+0.26%)
Dec 13, 2019 32.24 32.24 32.15 32.15 606 -0.10(-0.32%)
Dec 12, 2019 32.14 32.25 32.14 32.25 304 +0.28(+0.86%)
Dec 11, 2019 31.89 31.97 31.89 31.97 303 +0.03(+0.09%)
Dec 10, 2019 31.95 31.95 31.95 31.95 32 +0.01(+0.03%)
Dec 09, 2019 32.06 32.06 31.94 31.94 340 -0.16(-0.50%)
Dec 06, 2019 31.99 32.14 31.99 32.10 1,415 +0.27(+0.85%)
Dec 05, 2019 31.80 31.83 31.80 31.83 112 -0.06(-0.20%)
Dec 04, 2019 31.73 31.89 31.73 31.89 610 +0.34(+1.09%)
Dec 03, 2019 31.42 31.55 31.40 31.55 1,302 -0.28(-0.88%)
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.