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 (%)
Jul 31, 2012 21.36 21.39 21.30 21.30 5,969 -0.04(-0.18%)
Jul 30, 2012 21.27 21.41 21.27 21.34 25,827 -0.11(-0.51%)
Jul 27, 2012 21.18 21.52 21.17 21.45 15,170 +0.26(+1.21%)
Jul 26, 2012 21.20 21.23 21.15 21.19 3,174 +0.25(+1.19%)
Jul 25, 2012 20.98 20.99 20.84 20.95 5,016 +0.16(+0.79%)
Jul 24, 2012 20.92 20.92 20.72 20.78 2,834 -0.18(-0.87%)
Jul 23, 2012 21.01 21.02 20.81 20.97 5,339 -0.39(-1.80%)
Jul 20, 2012 21.33 21.37 21.30 21.35 2,943 -0.25(-1.15%)
Jul 19, 2012 21.61 21.63 21.56 21.60 127,484 -0.01(-0.04%)
Jul 18, 2012 21.53 21.63 21.53 21.61 12,277 -0.03(-0.12%)
Jul 17, 2012 21.57 21.65 21.54 21.63 5,937 +0.07(+0.33%)
Jul 16, 2012 21.57 21.57 21.54 21.56 817 -0.14(-0.65%)
Jul 13, 2012 21.64 21.70 21.64 21.70 1,979 +0.25(+1.18%)
Jul 12, 2012 21.30 21.45 21.30 21.45 915 -0.21(-0.98%)
Jul 11, 2012 21.74 21.74 21.61 21.66 6,582 +0.07(+0.34%)
Jul 10, 2012 21.72 21.74 21.50 21.59 14,126 -0.11(-0.51%)
Jul 09, 2012 21.71 21.71 21.60 21.70 2,616 -0.14(-0.63%)
Jul 06, 2012 21.88 21.88 21.78 21.84 5,094 -0.15(-0.67%)
Jul 05, 2012 22.01 22.04 21.83 21.98 9,736 -0.22(-0.99%)
Jul 03, 2012 21.89 22.20 21.89 22.20 16,971 +0.33(+1.51%)
Jul 02, 2012 21.72 21.87 21.72 21.87 16,339 +0.06(+0.29%)
Jun 29, 2012 21.67 21.81 21.61 21.81 39,892 +0.67(+3.17%)
Jun 28, 2012 21.08 21.15 21.08 21.14 13,572 -0.18(-0.84%)
Jun 27, 2012 21.16 21.36 21.16 21.32 46,696 +0.24(+1.16%)
Jun 26, 2012 21.06 21.10 20.96 21.08 8,695 +0.18(+0.88%)
Jun 25, 2012 20.79 20.93 20.79 20.89 3,706 -0.22(-1.04%)
Jun 22, 2012 21.11 21.13 21.04 21.11 41,611 +0.19(+0.92%)
Jun 21, 2012 21.28 21.38 20.90 20.92 80,122 -0.45(-2.10%)
Jun 20, 2012 21.42 21.46 21.25 21.37 74,378 -0.01(-0.04%)
Jun 19, 2012 21.06 21.43 21.06 21.38 266,212 +0.30(+1.43%)
Jun 18, 2012 20.89 21.10 20.89 21.08 28,931 +0.23(+1.12%)
Jun 15, 2012 20.73 20.84 20.70 20.84 5,225 +0.27(+1.33%)
Jun 14, 2012 20.48 20.64 20.48 20.57 52,369 -0.04(-0.18%)
Jun 13, 2012 20.63 20.80 20.60 20.61 4,941 -0.14(-0.66%)
Jun 12, 2012 20.55 20.75 20.55 20.75 4,415 +0.08(+0.40%)
Jun 11, 2012 20.87 20.87 20.64 20.66 9,329 -0.23(-1.10%)
Jun 08, 2012 20.75 20.90 20.75 20.89 3,567 +0.00(+0.00%)
Jun 07, 2012 21.09 21.11 20.89 20.89 22,330 -0.09(-0.44%)
Jun 06, 2012 20.65 20.98 20.65 20.98 21,162 +0.40(+1.96%)
Jun 05, 2012 20.55 20.58 20.54 20.58 7,802 +0.10(+0.49%)
Jun 04, 2012 20.56 20.58 20.34 20.48 26,028 +0.00(+0.00%)
Jun 01, 2012 20.54 20.54 20.37 20.48 33,794 -0.43(-2.06%)
May 31, 2012 20.93 20.96 20.75 20.91 17,944 +0.20(+0.97%)
May 30, 2012 20.79 20.79 20.67 20.71 7,693 -0.27(-1.30%)
May 29, 2012 20.95 21.01 20.86 20.98 18,890 +0.24(+1.17%)
May 25, 2012 20.73 20.77 20.69 20.74 26,572 +0.01(+0.06%)
May 24, 2012 20.68 20.73 20.56 20.73 23,590 -0.02(-0.09%)
May 23, 2012 20.82 20.82 20.47 20.75 33,018 -0.26(-1.22%)
May 22, 2012 21.10 21.20 20.82 21.00 6,639 -0.06(-0.30%)
May 21, 2012 20.98 21.08 20.97 21.07 4,034 +0.37(+1.77%)
May 18, 2012 20.92 20.92 20.70 20.70 53,386 -0.16(-0.75%)
May 17, 2012 21.02 21.10 20.86 20.86 76,938 -0.28(-1.30%)
May 16, 2012 21.32 21.34 21.10 21.13 13,783 -0.21(-0.97%)
May 15, 2012 21.50 21.50 21.29 21.34 7,889 -0.18(-0.83%)
May 14, 2012 21.64 21.64 21.49 21.52 2,366 -0.28(-1.26%)
May 11, 2012 21.90 21.99 21.76 21.79 52,560 -0.23(-1.04%)
May 10, 2012 22.10 22.15 22.02 22.02 7,185 -0.05(-0.25%)
May 09, 2012 21.99 22.08 21.80 22.08 21,572 -0.06(-0.28%)
May 08, 2012 22.12 22.17 21.99 22.14 7,497 -0.25(-1.12%)
May 07, 2012 22.31 22.42 22.29 22.39 25,254 +0.12(+0.54%)
May 04, 2012 22.31 22.33 22.17 22.27 7,605 -0.17(-0.78%)
May 03, 2012 22.61 22.61 22.37 22.44 58,956 -0.28(-1.21%)
May 02, 2012 22.64 22.72 22.58 22.72 3,489 -0.01(-0.04%)
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.