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 (%)
Sep 28, 2012 22.46 22.65 22.46 22.52 4,170 -0.05(-0.20%)
Sep 27, 2012 22.52 22.66 22.52 22.57 3,343 +0.31(+1.40%)
Sep 26, 2012 22.20 22.29 22.17 22.26 5,437 -0.09(-0.41%)
Sep 25, 2012 22.48 22.59 22.35 22.35 5,148 -0.04(-0.16%)
Sep 24, 2012 22.40 22.46 22.39 22.39 1,090 +0.02(+0.08%)
Sep 21, 2012 22.46 22.50 22.37 22.37 1,032 +0.05(+0.21%)
Sep 20, 2012 22.31 22.36 22.23 22.32 3,698 -0.15(-0.65%)
Sep 19, 2012 22.47 22.54 22.47 22.47 5,599 +0.09(+0.41%)
Sep 18, 2012 22.38 22.40 22.34 22.38 5,310 -0.08(-0.37%)
Sep 17, 2012 22.57 22.60 22.44 22.46 2,234 -0.13(-0.57%)
Sep 14, 2012 22.61 22.72 22.59 22.59 5,861 -0.02(-0.08%)
Sep 13, 2012 22.33 22.61 22.28 22.61 5,144 +0.31(+1.40%)
Sep 12, 2012 22.34 22.34 22.28 22.30 4,928 +0.17(+0.75%)
Sep 11, 2012 22.10 22.19 22.10 22.13 2,214 +0.18(+0.84%)
Sep 10, 2012 21.94 22.08 21.94 21.95 14,362 -0.16(-0.71%)
Sep 07, 2012 22.12 22.16 22.08 22.10 10,842 +0.11(+0.50%)
Sep 06, 2012 21.83 22.03 21.81 21.99 6,518 +0.36(+1.68%)
Sep 05, 2012 21.60 21.63 21.55 21.63 5,184 +0.00(+0.02%)
Sep 04, 2012 21.59 21.66 21.48 21.63 9,253 -0.11(-0.49%)
Aug 31, 2012 21.67 21.81 21.67 21.73 2,384 +0.05(+0.24%)
Aug 30, 2012 21.85 21.85 21.68 21.68 4,710 -0.11(-0.51%)
Aug 29, 2012 21.78 21.86 21.78 21.79 6,196 +0.06(+0.29%)
Aug 27, 2012 21.84 21.84 21.73 21.73 5,715 -0.13(-0.58%)
Aug 24, 2012 21.74 21.92 21.74 21.86 10,715 +0.08(+0.38%)
Aug 23, 2012 21.77 21.78 21.71 21.77 8,374 -0.08(-0.34%)
Aug 22, 2012 21.76 21.85 21.68 21.85 7,162 -0.01(-0.03%)
Aug 21, 2012 21.86 21.97 21.81 21.86 9,309 -0.05(-0.25%)
Aug 20, 2012 21.95 21.95 21.35 21.91 11,530 -0.05(-0.21%)
Aug 17, 2012 21.86 21.96 21.85 21.96 8,194 +0.05(+0.21%)
Aug 16, 2012 21.68 21.98 21.68 21.91 9,413 +0.08(+0.38%)
Aug 15, 2012 21.70 21.86 21.70 21.83 9,529 +0.08(+0.38%)
Aug 14, 2012 21.79 21.83 21.74 21.74 5,831 +0.02(+0.08%)
Aug 13, 2012 21.72 21.79 21.68 21.73 17,100 -0.07(-0.34%)
Aug 10, 2012 21.66 21.86 21.63 21.80 9,944 -0.06(-0.29%)
Aug 09, 2012 21.88 21.90 21.83 21.86 4,226 +0.03(+0.13%)
Aug 08, 2012 21.72 21.89 21.72 21.84 14,762 +0.16(+0.72%)
Aug 07, 2012 21.70 21.78 21.68 21.68 5,883 -0.03(-0.13%)
Aug 06, 2012 21.69 21.74 21.67 21.71 3,432 +0.11(+0.51%)
Aug 03, 2012 21.46 21.68 21.46 21.60 7,419 +0.31(+1.46%)
Aug 02, 2012 21.21 21.29 21.08 21.29 11,320 -0.04(-0.17%)
Aug 01, 2012 21.42 21.43 21.31 21.32 2,028 +0.02(+0.10%)
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%)
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.