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, 2014 25.39 25.39 25.08 25.10 3,442 -0.58(-2.27%)
Jul 30, 2014 25.65 25.69 25.65 25.69 1,933 -0.15(-0.60%)
Jul 29, 2014 26.06 26.06 25.84 25.84 1,610 -0.23(-0.88%)
Jul 28, 2014 26.07 26.07 26.07 26.07 227 +0.00(+0.00%)
Jul 25, 2014 26.07 26.07 26.07 26.07 214 +0.09(+0.36%)
Jul 24, 2014 26.07 26.08 25.98 25.98 1,963 -0.05(-0.18%)
Jul 23, 2014 25.93 26.02 25.93 26.02 3,282 +0.02(+0.07%)
Jul 22, 2014 25.91 26.00 25.91 26.00 1,278 +0.27(+1.07%)
Jul 21, 2014 25.66 25.73 25.66 25.73 1,110 -0.14(-0.54%)
Jul 18, 2014 25.73 25.87 25.73 25.87 1,052 +0.25(+0.96%)
Jul 17, 2014 25.69 25.69 25.62 25.62 1,218 -0.19(-0.72%)
Jul 16, 2014 25.73 25.88 25.70 25.81 7,017 +0.15(+0.60%)
Jul 15, 2014 25.71 25.71 25.55 25.65 1,754 -0.20(-0.76%)
Jul 14, 2014 25.84 25.85 25.74 25.85 3,044 +0.14(+0.56%)
Jul 11, 2014 25.57 25.70 25.57 25.70 2,138 +0.07(+0.25%)
Jul 10, 2014 25.47 25.64 25.42 25.64 6,587 -0.08(-0.33%)
Jul 09, 2014 25.60 25.84 25.60 25.72 2,682 +0.22(+0.86%)
Jul 08, 2014 25.59 25.61 25.50 25.50 1,151 -0.29(-1.13%)
Jul 07, 2014 25.80 25.80 25.80 25.80 499 -0.05(-0.20%)
Jul 03, 2014 25.75 25.85 25.85 25.85 2,040 +0.14(+0.54%)
Jul 02, 2014 25.58 25.72 25.58 25.71 7,149 +0.09(+0.35%)
Jul 01, 2014 25.55 25.71 25.55 25.62 7,997 +0.11(+0.42%)
Jun 30, 2014 25.28 25.51 25.28 25.51 1,297 +0.26(+1.03%)
Jun 27, 2014 25.16 25.27 25.16 25.25 1,308 -0.10(-0.38%)
Jun 26, 2014 25.34 25.38 25.29 25.35 1,357 +0.03(+0.11%)
Jun 25, 2014 25.15 25.32 25.15 25.32 3,931 -0.10(-0.40%)
Jun 24, 2014 25.43 25.54 25.43 25.43 3,107 -0.09(-0.36%)
Jun 23, 2014 25.57 25.57 25.38 25.52 10,865 +0.00(+0.00%)
Jun 20, 2014 25.37 25.52 25.36 25.52 3,244 -0.07(-0.29%)
Jun 19, 2014 25.47 25.59 25.43 25.59 1,906 +0.08(+0.32%)
Jun 18, 2014 25.20 25.51 25.20 25.51 8,382 +0.30(+1.20%)
Jun 17, 2014 25.19 25.29 25.18 25.21 16,812 -0.10(-0.39%)
Jun 16, 2014 25.23 25.39 25.23 25.30 2,499 -0.07(-0.28%)
Jun 13, 2014 25.31 25.37 25.29 25.37 6,157 +0.11(+0.42%)
Jun 12, 2014 25.39 25.39 25.25 25.27 2,523 +0.05(+0.18%)
Jun 11, 2014 25.16 25.22 25.15 25.22 3,391 +0.05(+0.21%)
Jun 10, 2014 25.30 25.30 25.17 25.17 1,566 -0.25(-0.97%)
Jun 06, 2014 25.33 25.42 25.33 25.42 1,335 +0.09(+0.37%)
Jun 05, 2014 25.32 25.35 25.30 25.32 4,870 +0.18(+0.70%)
Jun 04, 2014 25.11 25.30 25.10 25.15 17,007 -0.22(-0.88%)
Jun 03, 2014 25.20 25.37 25.19 25.37 2,597 +0.01(+0.04%)
Jun 02, 2014 25.37 25.42 25.34 25.36 19,544 +0.16(+0.63%)
May 30, 2014 25.27 25.27 25.19 25.20 1,756 -0.13(-0.51%)
May 29, 2014 25.28 25.33 25.23 25.33 6,098 +0.24(+0.96%)
May 28, 2014 25.09 25.09 25.09 25.09 537 -0.01(-0.04%)
May 27, 2014 25.14 25.18 25.10 25.10 2,599 +0.12(+0.49%)
May 23, 2014 24.98 24.98 24.98 24.98 1,825 +0.22(+0.89%)
May 22, 2014 24.72 24.75 24.72 24.75 662 -0.14(-0.58%)
May 21, 2014 24.60 24.90 24.60 24.90 24,626 +0.41(+1.69%)
May 20, 2014 24.56 24.56 24.48 24.48 2,358 -0.23(-0.94%)
May 19, 2014 24.48 24.72 24.48 24.72 1,200 -0.03(-0.11%)
May 16, 2014 24.69 24.75 24.69 24.74 1,372 +0.08(+0.33%)
May 15, 2014 24.64 24.67 24.53 24.66 10,123 -0.05(-0.19%)
May 14, 2014 24.81 24.89 24.71 24.71 8,227 -0.10(-0.41%)
May 13, 2014 24.78 24.86 24.77 24.81 2,011 -0.19(-0.74%)
May 12, 2014 24.74 25.00 24.74 25.00 2,629 +0.29(+1.16%)
May 09, 2014 24.84 24.84 24.71 24.71 977 -0.03(-0.11%)
May 08, 2014 24.75 24.77 24.74 24.74 2,531 -0.04(-0.17%)
May 07, 2014 24.82 24.82 24.78 24.78 468 -0.15(-0.58%)
May 06, 2014 24.92 24.92 24.92 24.92 2 +0.00(+0.00%)
May 05, 2014 25.01 25.01 24.90 24.92 1,585 -0.00(-0.01%)
May 02, 2014 24.93 25.03 24.92 24.93 1,311 -0.23(-0.91%)
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.