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, 2020 30.03 30.14 30.03 30.14 1,083 +0.03(+0.10%)
Jun 29, 2020 29.88 30.11 29.81 30.11 2,098 +0.45(+1.52%)
Jun 26, 2020 30.06 30.06 29.66 29.66 3,500 -0.56(-1.85%)
Jun 25, 2020 29.89 30.24 29.89 30.22 518 +0.23(+0.77%)
Jun 24, 2020 30.35 30.35 29.81 29.99 1,879 -0.80(-2.60%)
Jun 23, 2020 30.97 31.02 30.79 30.79 2,125 -0.13(-0.42%)
Jun 22, 2020 30.82 30.92 30.73 30.92 696 +0.25(+0.82%)
Jun 19, 2020 31.07 31.07 30.67 30.67 1,200 +0.01(+0.02%)
Jun 18, 2020 30.66 30.66 30.66 30.66 64 +0.06(+0.18%)
Jun 17, 2020 30.70 30.72 30.61 30.61 201 +0.10(+0.32%)
Jun 16, 2020 30.49 30.51 30.34 30.51 1,133 +0.35(+1.15%)
Jun 15, 2020 30.16 30.16 30.16 30.16 148 +0.12(+0.40%)
Jun 12, 2020 30.04 30.04 30.04 30.04 100 +0.58(+1.98%)
Jun 11, 2020 29.46 29.46 29.46 29.46 56 -1.46(-4.74%)
Jun 10, 2020 30.93 30.93 30.93 30.93 92 -0.15(-0.48%)
Jun 09, 2020 31.01 31.07 31.01 31.07 487 -0.58(-1.82%)
Jun 08, 2020 31.19 31.65 31.19 31.65 1,491 +0.50(+1.61%)
Jun 05, 2020 31.15 31.22 31.15 31.15 600 +0.57(+1.86%)
Jun 04, 2020 30.58 30.58 30.58 30.58 246 -0.08(-0.26%)
Jun 03, 2020 30.70 30.71 30.66 30.66 2,409 +0.07(+0.23%)
Jun 02, 2020 30.45 30.61 30.45 30.59 3,602 +0.27(+0.89%)
Jun 01, 2020 29.97 30.32 29.97 30.32 2,038 +0.44(+1.46%)
May 29, 2020 29.73 29.88 29.71 29.88 500 +0.01(+0.03%)
May 28, 2020 29.88 29.88 29.88 29.88 51 -0.10(-0.35%)
May 27, 2020 30.01 30.01 29.98 29.98 639 +0.32(+1.07%)
May 26, 2020 29.66 29.66 29.66 29.66 14 +0.76(+2.62%)
May 22, 2020 28.78 28.90 28.78 28.90 1,100 -0.06(-0.21%)
May 21, 2020 28.97 28.97 28.97 28.97 0 -0.25(-0.87%)
May 20, 2020 29.22 29.22 29.22 29.22 6 +0.47(+1.63%)
May 19, 2020 28.80 28.80 28.75 28.75 492 -0.83(-2.81%)
May 18, 2020 29.46 29.58 29.46 29.58 312 +1.55(+5.54%)
May 15, 2020 28.03 28.03 28.03 28.03 100 -0.04(-0.14%)
May 14, 2020 28.07 28.07 28.07 28.07 53 +0.21(+0.75%)
May 13, 2020 27.76 27.86 27.76 27.86 201 -0.21(-0.75%)
May 12, 2020 28.33 28.33 28.07 28.07 1,037 -0.38(-1.32%)
May 11, 2020 28.49 28.49 28.45 28.45 442 -0.29(-1.01%)
May 08, 2020 28.71 28.75 28.71 28.74 1,900 +0.37(+1.32%)
May 07, 2020 28.38 28.41 28.34 28.37 751 +0.45(+1.63%)
May 06, 2020 27.91 27.91 27.91 27.91 7 -0.20(-0.73%)
May 05, 2020 28.12 28.12 28.12 28.12 2 +0.24(+0.87%)
May 04, 2020 27.87 27.87 27.87 27.87 238 +0.04(+0.15%)
May 01, 2020 27.83 27.83 27.83 27.83 300 -0.57(-2.01%)
Apr 30, 2020 28.40 28.40 28.40 28.40 223 -0.58(-2.00%)
Apr 29, 2020 29.12 29.16 28.98 28.98 1,386 +0.48(+1.68%)
Apr 28, 2020 28.50 28.50 28.50 28.50 167 +0.28(+0.99%)
Apr 27, 2020 28.12 28.22 28.10 28.22 1,011 +0.63(+2.28%)
Apr 24, 2020 27.59 27.59 27.59 27.59 100 +0.13(+0.47%)
Apr 23, 2020 27.46 27.46 27.46 27.46 47 +0.19(+0.70%)
Apr 22, 2020 27.20 27.27 27.20 27.27 248 +0.65(+2.44%)
Apr 21, 2020 26.73 26.85 26.48 26.62 22,553 -0.32(-1.19%)
Apr 20, 2020 26.94 27.11 26.85 26.94 8,075 -0.38(-1.39%)
Apr 17, 2020 27.08 27.32 27.08 27.32 300 +0.52(+1.92%)
Apr 16, 2020 26.74 26.80 26.69 26.80 1,796 +0.23(+0.88%)
Apr 15, 2020 26.38 26.57 26.34 26.57 5,755 -0.65(-2.40%)
Apr 14, 2020 27.35 27.35 27.23 27.23 679 +0.32(+1.18%)
Apr 13, 2020 26.86 26.91 26.86 26.91 313 -0.06(-0.21%)
Apr 09, 2020 26.96 26.97 26.96 26.96 800 +0.45(+1.70%)
Apr 08, 2020 26.32 26.61 26.12 26.51 26,623 +0.12(+0.47%)
Apr 07, 2020 27.07 27.07 26.39 26.39 1,643 -0.03(-0.10%)
Apr 06, 2020 25.83 26.42 25.83 26.42 250 +1.58(+6.38%)
Apr 03, 2020 24.71 24.83 24.71 24.83 100 -0.80(-3.13%)
Apr 02, 2020 25.29 25.63 25.29 25.63 200 +0.20(+0.78%)
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.