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 (%)
Jun 30, 2015 26.68 26.76 26.42 26.73 1,485 +0.19(+0.71%)
Jun 29, 2015 26.37 26.68 26.37 26.54 14,360 -0.58(-2.13%)
Jun 25, 2015 27.28 27.37 27.12 27.12 139 -0.01(-0.04%)
Jun 23, 2015 27.35 27.36 27.12 27.13 57 -0.10(-0.38%)
Jun 22, 2015 26.98 27.24 26.98 27.24 2,018 +0.33(+1.23%)
Jun 19, 2015 26.81 26.99 26.81 26.90 5,603 +0.20(+0.74%)
Jun 18, 2015 26.80 26.80 26.71 26.71 2,359 +0.22(+0.82%)
Jun 17, 2015 26.53 26.55 26.43 26.49 4,562 -0.03(-0.11%)
Jun 16, 2015 26.58 26.58 26.52 26.52 583 -0.09(-0.32%)
Jun 15, 2015 26.60 26.60 26.60 26.60 212 +0.05(+0.18%)
Jun 12, 2015 26.72 26.72 26.38 26.55 1,754 -0.35(-1.30%)
Jun 11, 2015 26.89 26.90 26.72 26.90 35,190 +0.30(+1.12%)
Jun 10, 2015 26.67 26.71 26.61 26.61 25,260 +0.32(+1.20%)
Jun 09, 2015 26.27 26.29 26.15 26.29 3,492 -0.02(-0.07%)
Jun 08, 2015 26.51 26.51 26.30 26.31 15,395 -0.19(-0.71%)
Jun 05, 2015 26.55 26.55 26.45 26.50 1,193 -0.02(-0.08%)
Jun 04, 2015 26.67 26.67 26.52 26.52 947 -0.39(-1.46%)
Jun 03, 2015 26.93 26.93 26.91 26.91 2,187 +0.20(+0.76%)
Jun 02, 2015 26.79 26.79 26.71 26.71 893 +0.19(+0.72%)
Jun 01, 2015 26.60 26.60 26.52 26.52 2,501 -0.06(-0.21%)
May 29, 2015 26.51 26.57 26.41 26.57 1,278 -0.25(-0.92%)
May 27, 2015 26.70 26.82 26.70 26.82 143 -0.07(-0.25%)
May 22, 2015 26.74 26.89 26.74 26.89 6 +0.13(+0.50%)
May 21, 2015 26.89 26.89 26.72 26.75 4,083 -0.25(-0.92%)
May 20, 2015 27.07 27.13 26.89 27.00 1,709 +0.14(+0.54%)
May 19, 2015 26.78 26.90 26.78 26.86 1,876 +0.19(+0.71%)
May 18, 2015 26.66 26.67 26.66 26.67 980 -0.22(-0.81%)
May 15, 2015 26.87 26.91 26.77 26.89 6,232 +0.29(+1.10%)
May 14, 2015 26.54 26.72 26.54 26.59 1,713 +0.04(+0.14%)
May 13, 2015 26.53 26.71 26.46 26.55 1,048 +0.33(+1.26%)
May 12, 2015 26.28 26.28 26.22 26.22 705 +0.15(+0.58%)
May 08, 2015 25.98 26.08 25.98 26.07 232 +0.51(+2.00%)
May 07, 2015 25.56 25.56 25.53 25.56 1,695 -0.11(-0.44%)
May 06, 2015 25.80 25.80 25.66 25.67 5,098 -0.57(-2.16%)
May 04, 2015 26.04 26.24 26.03 26.24 96 +0.37(+1.43%)
May 01, 2015 25.87 25.87 25.87 25.87 253 +0.06(+0.22%)
Apr 30, 2015 25.91 25.91 25.82 25.82 9,955 -0.34(-1.30%)
Apr 29, 2015 25.86 26.21 25.86 26.16 8,226 +0.09(+0.33%)
Apr 28, 2015 26.01 26.07 26.01 26.07 1,272 -0.11(-0.41%)
Apr 27, 2015 26.13 26.28 26.13 26.18 6,644 +0.13(+0.51%)
Apr 24, 2015 26.03 26.10 26.03 26.04 592 -0.03(-0.11%)
Apr 23, 2015 26.03 26.13 26.03 26.07 5,217 +0.10(+0.40%)
Apr 22, 2015 25.95 25.97 25.95 25.97 10,669 +0.17(+0.66%)
Apr 21, 2015 25.89 25.89 25.80 25.80 1,953 +0.12(+0.48%)
Apr 20, 2015 25.57 25.69 25.57 25.67 4,454 +0.01(+0.04%)
Apr 17, 2015 25.59 25.67 25.55 25.66 14,073 -0.47(-1.81%)
Apr 16, 2015 26.07 26.15 26.07 26.14 3,521 +0.43(+1.66%)
Apr 15, 2015 25.71 25.71 25.71 25.71 847 -0.26(-0.99%)
Apr 14, 2015 25.86 25.97 25.86 25.97 2,041 +0.01(+0.04%)
Apr 13, 2015 26.03 26.03 25.94 25.96 1,690 -0.27(-1.01%)
Apr 10, 2015 26.24 26.24 26.19 26.22 1,461 -0.09(-0.36%)
Apr 09, 2015 26.19 26.33 26.13 26.32 7,303 +0.27(+1.05%)
Apr 08, 2015 25.91 26.04 25.85 26.04 2,652 +0.44(+1.74%)
Apr 07, 2015 25.65 25.65 25.59 25.60 6,762 -0.02(-0.06%)
Apr 06, 2015 25.64 25.76 25.61 25.61 6,649 +0.25(+1.00%)
Apr 02, 2015 25.28 25.36 25.36 25.36 4,225 +0.54(+2.17%)
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.