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 (%)
May 31, 2019 30.71 30.74 30.67 30.67 1,011 -0.18(-0.58%)
May 30, 2019 30.90 30.90 30.73 30.85 836 -0.30(-0.95%)
May 29, 2019 31.20 31.21 31.11 31.15 1,178 -0.25(-0.80%)
May 28, 2019 31.40 31.40 31.40 31.40 34 -0.21(-0.67%)
May 24, 2019 31.59 31.61 31.59 31.61 101 +0.22(+0.69%)
May 23, 2019 31.40 31.40 31.40 31.40 107 -0.19(-0.61%)
May 22, 2019 31.56 31.59 31.56 31.59 434 -0.27(-0.86%)
May 21, 2019 31.86 31.86 31.86 31.86 312 +0.25(+0.78%)
May 20, 2019 31.70 31.71 31.62 31.62 347 -0.35(-1.10%)
May 17, 2019 32.16 32.23 31.97 31.97 1,112 -0.31(-0.95%)
May 16, 2019 32.32 32.42 32.27 32.27 614 +0.22(+0.67%)
May 15, 2019 32.06 32.06 31.92 32.06 236 +0.24(+0.76%)
May 14, 2019 31.86 31.90 31.79 31.82 405 +0.34(+1.07%)
May 13, 2019 31.46 31.48 31.36 31.48 423 -0.78(-2.41%)
May 10, 2019 31.88 32.31 31.88 32.26 2,730 +0.30(+0.95%)
May 09, 2019 31.58 31.95 31.58 31.95 367 -0.37(-1.15%)
May 08, 2019 32.39 32.43 32.31 32.32 705 -0.10(-0.31%)
May 07, 2019 32.66 32.71 32.43 32.43 340 -0.28(-0.87%)
May 06, 2019 32.51 32.71 32.47 32.71 490 -0.35(-1.06%)
May 03, 2019 32.92 33.06 32.92 33.06 303 +0.33(+1.01%)
May 02, 2019 32.45 32.73 32.45 32.73 490 +0.40(+1.24%)
May 01, 2019 32.60 32.64 32.33 32.33 615 -0.18(-0.54%)
Apr 30, 2019 32.51 32.51 32.49 32.50 239 -0.07(-0.20%)
Apr 29, 2019 32.57 32.57 32.57 32.57 192 +0.14(+0.43%)
Apr 26, 2019 32.33 32.43 32.33 32.43 404 +0.31(+0.98%)
Apr 25, 2019 32.18 32.18 32.12 32.12 636 -0.01(-0.02%)
Apr 24, 2019 32.12 32.12 32.12 32.12 203 -0.12(-0.39%)
Apr 23, 2019 32.25 32.28 32.23 32.25 1,186 +0.06(+0.19%)
Apr 22, 2019 32.23 32.23 32.18 32.18 211 -0.09(-0.27%)
Apr 18, 2019 32.31 32.31 32.27 32.27 303 -0.23(-0.71%)
Apr 17, 2019 32.50 32.50 32.50 32.50 173 +0.07(+0.21%)
Apr 16, 2019 32.41 32.43 32.41 32.43 250 +0.08(+0.25%)
Apr 15, 2019 32.35 32.35 32.35 32.35 61 -0.01(-0.05%)
Apr 12, 2019 32.32 32.37 32.30 32.37 1,820 +0.40(+1.24%)
Apr 11, 2019 31.97 31.97 31.97 31.97 55 -0.08(-0.25%)
Apr 10, 2019 31.94 32.05 31.94 32.05 535 +0.13(+0.42%)
Apr 09, 2019 31.92 31.92 31.92 31.92 3 -0.36(-1.13%)
Apr 08, 2019 32.28 32.28 32.28 32.28 71 +0.02(+0.05%)
Apr 05, 2019 32.27 32.27 32.27 32.27 202 +0.16(+0.49%)
Apr 04, 2019 32.00 32.11 32.00 32.11 433 +0.21(+0.67%)
Apr 03, 2019 32.03 32.03 31.90 31.90 710 -0.00(-0.00%)
Apr 02, 2019 31.87 31.90 31.82 31.90 519 -0.26(-0.82%)
Apr 01, 2019 32.08 32.16 32.08 32.16 2,463 +0.38(+1.21%)
Mar 29, 2019 31.71 31.79 31.71 31.78 707 +0.12(+0.36%)
Mar 28, 2019 31.56 31.66 31.56 31.66 307 +0.25(+0.79%)
Mar 27, 2019 31.47 31.47 31.29 31.41 1,686 -0.10(-0.31%)
Mar 26, 2019 31.61 31.61 31.47 31.51 808 +0.13(+0.40%)
Mar 25, 2019 31.24 31.39 31.24 31.39 116 +0.14(+0.46%)
Mar 22, 2019 31.28 31.30 31.24 31.24 303 -0.53(-1.67%)
Mar 21, 2019 31.50 31.77 31.50 31.77 1,602 +0.31(+1.00%)
Mar 20, 2019 31.32 31.64 31.32 31.46 3,499 -0.19(-0.59%)
Mar 19, 2019 31.59 31.71 31.59 31.64 1,024 -0.01(-0.03%)
Mar 18, 2019 31.62 31.66 31.62 31.66 161 +0.12(+0.39%)
Mar 15, 2019 31.47 31.53 31.47 31.53 202 +0.29(+0.93%)
Mar 14, 2019 31.29 31.29 31.24 31.24 453 -0.36(-1.13%)
Mar 13, 2019 31.61 31.61 31.57 31.60 425 +0.14(+0.45%)
Mar 12, 2019 31.50 31.50 31.46 31.46 225 -0.11(-0.34%)
Mar 11, 2019 31.31 31.56 31.31 31.56 1,197 +0.47(+1.52%)
Mar 08, 2019 31.03 31.09 31.03 31.09 101 -0.03(-0.10%)
Mar 07, 2019 31.23 31.23 31.08 31.12 773 -0.30(-0.97%)
Mar 06, 2019 31.53 31.54 31.43 31.43 729 -0.11(-0.34%)
Mar 05, 2019 31.56 31.56 31.53 31.53 185 -0.02(-0.07%)
Mar 04, 2019 31.64 31.64 31.55 31.55 139 -0.06(-0.19%)
Mar 01, 2019 31.62 31.62 31.61 31.61 404 +0.11(+0.34%)
Feb 28, 2019 31.58 31.58 31.51 31.51 234 -0.31(-0.97%)
Feb 27, 2019 31.80 31.82 31.80 31.82 490 -0.08(-0.24%)
Feb 26, 2019 31.97 31.99 31.89 31.89 1,253 -0.04(-0.14%)
Feb 25, 2019 31.94 31.94 31.94 31.94 1 -0.13(-0.40%)
Feb 22, 2019 32.12 32.12 32.02 32.07 707 +0.31(+0.98%)
Feb 21, 2019 31.77 31.77 31.75 31.76 258 +0.04(+0.12%)
Feb 20, 2019 31.78 31.78 31.72 31.72 481 +0.14(+0.45%)
Feb 19, 2019 31.56 31.58 31.56 31.58 382 +0.04(+0.12%)
Feb 15, 2019 31.50 31.54 31.50 31.54 202 +0.23(+0.72%)
Feb 14, 2019 31.24 31.31 31.24 31.31 415 -0.08(-0.26%)
Feb 13, 2019 31.39 31.39 31.39 31.39 42 -0.01(-0.04%)
Feb 12, 2019 31.36 31.40 31.36 31.40 870 +0.37(+1.18%)
Feb 11, 2019 31.02 31.04 31.01 31.04 651 -0.12(-0.40%)
Feb 08, 2019 31.07 31.16 31.07 31.16 303 -0.06(-0.20%)
Feb 07, 2019 31.13 31.22 31.13 31.22 714 -0.53(-1.66%)
Feb 06, 2019 31.88 31.88 31.75 31.75 498 -0.35(-1.08%)
Feb 05, 2019 32.10 32.10 32.10 32.10 134 +0.05(+0.15%)
Feb 04, 2019 31.92 32.05 31.92 32.05 209 -0.02(-0.07%)
Feb 01, 2019 32.07 32.07 32.07 32.07 202 +0.01(+0.02%)
Jan 31, 2019 32.05 32.07 31.97 32.06 486 -0.10(-0.32%)
Jan 30, 2019 31.93 32.16 31.69 32.16 10,576 +0.20(+0.62%)
Jan 29, 2019 31.95 32.01 31.95 31.97 331 +0.18(+0.56%)
Jan 28, 2019 31.77 31.79 31.59 31.79 1,316 -0.10(-0.32%)
Jan 25, 2019 31.91 31.93 31.89 31.89 1,112 +0.22(+0.69%)
Jan 24, 2019 31.67 31.67 31.67 31.67 2 +0.20(+0.65%)
Jan 23, 2019 31.41 31.47 31.41 31.47 101 +0.10(+0.31%)
Jan 22, 2019 31.53 31.53 31.37 31.37 1,209 -0.34(-1.08%)
Jan 18, 2019 31.51 31.72 31.51 31.71 1,314 +0.40(+1.26%)
Jan 17, 2019 31.15 31.32 31.15 31.32 1,277 +0.07(+0.22%)
Jan 16, 2019 31.24 31.30 31.24 31.25 1,426 +0.23(+0.75%)
Jan 15, 2019 31.07 31.10 31.00 31.02 1,476 +0.06(+0.18%)
Jan 14, 2019 31.06 31.06 30.96 30.96 1,259 -0.16(-0.51%)
Jan 11, 2019 31.12 31.12 31.12 31.12 101 -0.30(-0.95%)
Jan 10, 2019 31.06 31.42 31.06 31.42 2,445 -0.12(-0.39%)
Jan 09, 2019 31.32 31.54 31.32 31.54 247 +0.30(+0.95%)
Jan 08, 2019 31.13 31.25 31.13 31.25 460 +0.10(+0.33%)
Jan 07, 2019 30.97 31.14 30.97 31.14 538 +0.35(+1.14%)
Jan 04, 2019 30.44 30.84 30.44 30.79 1,314 +1.13(+3.82%)
Jan 03, 2019 29.64 29.66 29.64 29.66 661 -0.29(-0.95%)
Jan 02, 2019 29.95 29.95 29.92 29.94 253 +0.11(+0.36%)
Dec 31, 2018 29.80 29.83 29.64 29.83 808 +0.14(+0.47%)
Dec 28, 2018 29.71 29.74 29.63 29.70 1,011 +0.19(+0.65%)
Dec 27, 2018 29.08 29.50 28.95 29.50 365 +0.23(+0.78%)
Dec 26, 2018 28.64 29.28 28.53 29.28 1,912 +0.82(+2.88%)
Dec 24, 2018 28.72 28.72 28.45 28.46 816 -0.32(-1.12%)
Dec 21, 2018 29.26 29.26 28.72 28.78 2,654 -0.79(-2.67%)
Dec 20, 2018 29.79 29.80 29.57 29.57 1,127 -0.14(-0.47%)
Dec 19, 2018 30.29 30.40 29.71 29.71 539 -0.57(-1.88%)
Dec 18, 2018 30.40 30.40 30.28 30.28 112 +0.23(+0.75%)
Dec 17, 2018 30.38 30.50 29.99 30.05 860 -0.33(-1.09%)
Dec 14, 2018 30.52 30.52 30.39 30.39 306 -0.20(-0.65%)
Dec 13, 2018 30.63 30.70 30.53 30.58 1,896 +0.18(+0.59%)
Dec 12, 2018 30.57 30.59 30.41 30.41 2,205 +0.26(+0.87%)
Dec 11, 2018 30.40 30.41 30.14 30.14 998 -0.12(-0.40%)
Dec 10, 2018 30.45 30.45 29.99 30.26 1,399 -0.30(-0.99%)
Dec 07, 2018 30.90 30.90 30.57 30.57 4,491 -0.19(-0.63%)
Dec 06, 2018 30.61 30.76 30.61 30.76 1,003 -0.39(-1.25%)
Dec 04, 2018 31.15 31.15 31.15 31.15 510 -0.29(-0.94%)
Dec 03, 2018 31.63 31.65 31.44 31.44 1,458 +0.58(+1.87%)
Nov 30, 2018 30.66 30.87 30.61 30.87 29,605 +0.24(+0.77%)
Nov 29, 2018 30.70 30.70 30.63 30.63 858 -0.06(-0.19%)
Nov 28, 2018 30.37 30.71 30.27 30.69 3,277 +0.34(+1.13%)
Nov 27, 2018 30.42 30.42 30.35 30.35 495 -0.08(-0.27%)
Nov 26, 2018 30.43 30.43 30.39 30.43 606 +0.19(+0.63%)
Nov 23, 2018 30.24 30.24 30.24 30.24 102 -0.00(-0.00%)
Nov 21, 2018 30.24 30.24 30.24 0 +0.28(+0.95%)
Nov 20, 2018 30.04 30.04 29.95 29.95 275 -0.31(-1.04%)
Nov 19, 2018 30.21 30.27 30.15 30.27 334 -0.09(-0.29%)
Nov 16, 2018 30.09 30.36 30.09 30.36 4,389 +0.37(+1.24%)
Nov 15, 2018 29.68 29.98 29.68 29.98 1,294 +0.45(+1.53%)
Nov 14, 2018 29.59 29.68 29.53 29.53 685 -0.27(-0.92%)
Nov 13, 2018 29.71 29.92 29.71 29.81 917 -0.18(-0.59%)
Nov 12, 2018 29.98 29.98 29.98 29.98 105 +0.03(+0.10%)
Nov 09, 2018 30.05 30.06 29.94 29.95 1,225 +0.00(+0.01%)
Nov 08, 2018 30.06 30.06 29.95 29.95 1,860 -0.10(-0.34%)
Nov 07, 2018 29.92 30.05 29.92 30.05 1,155 +0.53(+1.79%)
Nov 06, 2018 29.50 29.52 29.49 29.52 1,150 +0.22(+0.73%)
Nov 05, 2018 29.35 29.39 29.27 29.31 1,038 +0.08(+0.27%)
Nov 02, 2018 29.39 29.39 29.15 29.23 306 -0.10(-0.33%)
Nov 01, 2018 29.32 29.38 29.31 29.33 1,168 +0.29(+1.00%)
Oct 31, 2018 28.92 29.06 28.92 29.04 2,244 +0.49(+1.73%)
Oct 30, 2018 28.53 28.57 28.45 28.54 2,928 -0.08(-0.27%)
Oct 29, 2018 28.67 28.67 28.62 28.62 529 -0.40(-1.38%)
Oct 26, 2018 29.02 29.02 29.02 29.02 102 +0.00(+0.00%)
Oct 25, 2018 28.61 29.02 28.61 29.02 1,888 +0.62(+2.17%)
Oct 24, 2018 29.08 29.12 28.39 28.41 2,056 -0.86(-2.95%)
Oct 23, 2018 29.05 29.28 28.92 29.27 2,420 -0.32(-1.09%)
Oct 22, 2018 29.77 29.77 29.53 29.59 3,229 +0.04(+0.13%)
Oct 19, 2018 29.53 29.64 29.53 29.55 2,756 +0.19(+0.63%)
Oct 18, 2018 29.80 29.80 29.37 29.37 934 -0.40(-1.35%)
Oct 17, 2018 29.88 29.88 29.77 29.77 988 +0.02(+0.07%)
Oct 16, 2018 29.74 29.75 29.74 29.75 418 +0.38(+1.30%)
Oct 15, 2018 29.33 29.40 29.28 29.37 3,154 +0.00(+0.00%)
Oct 12, 2018 29.26 29.53 29.26 29.37 714 -0.07(-0.23%)
Oct 11, 2018 29.72 29.76 29.43 29.43 1,089 -0.23(-0.77%)
Oct 10, 2018 29.95 29.95 29.66 29.66 474 -0.54(-1.78%)
Oct 09, 2018 30.25 30.25 30.20 30.20 931 -0.04(-0.13%)
Oct 08, 2018 30.24 30.24 30.24 30.24 194 -0.13(-0.42%)
Oct 05, 2018 30.37 30.37 30.37 30.37 204 -0.20(-0.64%)
Oct 04, 2018 30.62 30.62 30.56 30.56 409 -0.42(-1.36%)
Oct 03, 2018 30.98 31.12 30.98 30.98 1,499 -0.09(-0.28%)
Oct 02, 2018 31.05 31.11 31.00 31.07 1,204 -0.00(-0.02%)
Oct 01, 2018 31.14 31.18 31.06 31.08 2,501 -0.13(-0.42%)
Sep 28, 2018 31.28 31.28 31.14 31.21 12,454 -0.12(-0.38%)
Sep 27, 2018 31.32 31.33 31.32 31.33 868 -0.04(-0.12%)
Sep 26, 2018 31.31 31.44 31.31 31.36 1,326 +0.14(+0.44%)
Sep 25, 2018 31.26 31.26 31.23 31.23 534 +0.04(+0.13%)
Sep 24, 2018 31.26 31.28 31.17 31.19 2,876 -0.09(-0.28%)
Sep 21, 2018 31.29 31.37 31.28 31.28 1,837 +0.00(+0.00%)
Sep 20, 2018 31.23 31.28 31.23 31.28 2,162 +0.35(+1.14%)
Sep 19, 2018 30.84 31.03 30.84 30.92 6,377 +0.06(+0.19%)
Sep 18, 2018 30.79 30.90 30.67 30.87 6,504 +0.39(+1.29%)
Sep 17, 2018 30.53 30.64 30.47 30.47 2,908 -0.12(-0.38%)
Sep 14, 2018 30.65 30.65 30.56 30.59 2,143 -0.03(-0.10%)
Sep 13, 2018 30.71 30.80 30.62 30.62 2,222 -0.06(-0.19%)
Sep 12, 2018 30.50 30.68 30.50 30.68 3,807 +0.23(+0.74%)
Sep 11, 2018 30.37 30.49 30.37 30.45 5,152 +0.04(+0.13%)
Sep 10, 2018 30.42 30.43 30.41 30.41 749 -0.14(-0.45%)
Sep 07, 2018 30.51 30.61 30.51 30.55 4,185 -0.14(-0.45%)
Sep 06, 2018 30.71 30.71 30.69 30.69 657 -0.10(-0.32%)
Sep 05, 2018 30.83 30.83 30.73 30.79 2,028 -0.66(-2.11%)
Sep 04, 2018 31.45 31.45 31.45 31.45 61 +0.00(+0.00%)
Aug 31, 2018 31.45 31.45 31.45 0 -0.09(-0.28%)
Aug 30, 2018 31.65 31.67 31.54 31.54 3,245 -0.23(-0.71%)
Aug 29, 2018 31.64 31.78 31.64 31.76 2,733 +0.13(+0.42%)
Aug 28, 2018 31.70 31.78 31.63 31.63 1,493 -0.20(-0.64%)
Aug 27, 2018 31.81 31.84 31.81 31.84 1,256 +0.02(+0.06%)
Aug 24, 2018 31.77 31.82 31.77 31.82 306 +0.21(+0.65%)
Aug 23, 2018 31.61 31.61 31.61 31.61 242 -0.14(-0.44%)
Aug 22, 2018 31.69 31.75 31.69 31.75 740 +0.03(+0.08%)
Aug 21, 2018 31.63 31.72 31.63 31.72 1,272 +0.33(+1.04%)
Aug 20, 2018 31.40 31.40 31.34 31.39 3,251 +0.00(+0.00%)
Aug 17, 2018 31.07 31.39 30.97 31.39 8,269 +0.43(+1.39%)
Aug 16, 2018 30.97 30.97 30.96 30.96 896 +0.28(+0.90%)
Aug 15, 2018 30.61 30.69 30.61 30.69 6,601 -0.09(-0.29%)
Aug 14, 2018 30.88 30.88 30.78 30.78 2,189 -0.02(-0.06%)
Aug 13, 2018 30.81 30.81 30.80 30.80 666 -0.55(-1.75%)
Aug 10, 2018 31.36 31.36 31.35 31.35 612 -0.37(-1.17%)
Aug 09, 2018 31.72 31.72 31.72 31.72 361 -0.16(-0.49%)
Aug 08, 2018 31.82 31.88 31.82 31.88 1,230 -0.01(-0.03%)
Aug 07, 2018 31.93 31.93 31.88 31.88 1,471 +0.21(+0.68%)
Aug 06, 2018 31.77 31.77 31.67 31.67 242 -0.07(-0.21%)
Aug 03, 2018 31.74 31.74 31.74 31.74 102 -0.27(-0.84%)
Aug 02, 2018 32.01 32.01 32.01 32.01 7 +0.00(+0.00%)
Aug 01, 2018 32.01 32.01 43 +0.00(+0.00%)
Jul 31, 2018 31.87 32.03 31.87 32.01 5,048 +0.02(+0.08%)
Jul 30, 2018 31.98 31.98 31.98 31.98 222 -0.22(-0.67%)
Jul 27, 2018 32.20 32.20 32.20 32.20 102 +0.20(+0.61%)
Jul 26, 2018 32.00 32.00 32.00 32.00 593 +0.46(+1.44%)
Jul 25, 2018 31.67 31.67 31.51 31.55 3,548 -0.03(-0.10%)
Jul 23, 2018 31.58 31.58 31.58 72 -0.09(-0.29%)
Jul 20, 2018 31.71 31.74 31.67 31.67 918 -0.01(-0.03%)
Jul 19, 2018 31.54 31.68 31.54 31.68 638 -0.17(-0.52%)
Jul 18, 2018 31.84 31.89 31.81 31.84 894 -0.09(-0.28%)
Jul 17, 2018 31.78 31.94 31.78 31.93 1,087 +0.36(+1.14%)
Jul 16, 2018 31.47 31.57 31.47 31.57 354 +0.11(+0.35%)
Jul 13, 2018 31.57 31.57 31.41 31.46 878 +0.01(+0.04%)
Jul 12, 2018 31.45 31.44 31.45 1,656 +0.10(+0.31%)
Jul 11, 2018 31.36 31.36 31.36 31.36 483 -0.73(-2.29%)
Jul 09, 2018 32.09 32.09 32.09 44 +0.21(+0.64%)
Jul 06, 2018 31.68 31.88 31.68 31.88 443 +0.00(+0.00%)
Jul 05, 2018 31.87 31.98 31.87 31.88 14,582 +0.10(+0.33%)
Jul 03, 2018 31.78 31.78 31.78 0 -0.13(-0.42%)
Jul 02, 2018 31.91 31.91 31.91 31.91 533 -0.57(-1.75%)
Jun 29, 2018 32.50 32.52 32.48 32.48 1,696 +0.16(+0.49%)
Jun 28, 2018 32.25 32.32 32.16 32.32 1,150 -0.24(-0.75%)
Jun 27, 2018 32.84 32.84 32.56 32.57 7,262 -0.09(-0.27%)
Jun 26, 2018 32.67 32.67 32.66 32.66 854 +0.33(+1.03%)
Jun 25, 2018 32.65 32.65 32.32 32.32 976 -0.42(-1.29%)
Jun 22, 2018 32.68 32.75 32.68 32.75 1,104 +0.14(+0.42%)
Jun 21, 2018 32.68 32.68 32.61 32.61 1,336 +0.08(+0.25%)
Jun 19, 2018 32.53 32.53 32.53 110 -0.36(-1.11%)
Jun 18, 2018 32.79 32.89 32.79 32.89 985 -0.01(-0.04%)
Jun 15, 2018 33.27 32.91 32.91 353 -0.36(-1.07%)
Jun 14, 2018 33.27 33.27 33.27 33.27 792 -0.24(-0.73%)
Jun 11, 2018 33.51 33.51 33.51 81 +0.24(+0.74%)
Jun 08, 2018 33.27 33.27 33.27 33.27 600 -0.08(-0.23%)
Jun 07, 2018 33.33 33.34 33.33 33.34 1,414 -0.25(-0.73%)
Jun 06, 2018 33.59 33.59 33.59 33.59 339 +0.33(+1.00%)
Jun 05, 2018 33.26 33.26 33.26 33.26 536 +0.07(+0.21%)
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.