Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

45.42 -0.10 (-0.22%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.80 24.97 24.80 24.97 110 +0.51(+2.07%)
Jun 29, 2020 24.47 24.47 24.47 24.47 42 +0.26(+1.06%)
Jun 26, 2020 24.21 24.21 24.21 24.21 105 -0.50(-2.03%)
Jun 25, 2020 24.71 24.71 24.71 24.71 0 +0.24(+0.99%)
Jun 24, 2020 24.47 24.47 24.47 24.47 3 -0.59(-2.35%)
Jun 23, 2020 25.06 25.06 25.06 25.06 154 +0.16(+0.65%)
Jun 22, 2020 24.90 24.90 24.90 24.90 1 +0.15(+0.62%)
Jun 19, 2020 24.74 24.74 24.74 24.74 105 -0.06(-0.26%)
Jun 18, 2020 24.81 24.81 24.81 24.81 45 -0.00(-0.01%)
Jun 17, 2020 24.81 24.81 24.81 24.81 0 +0.04(+0.17%)
Jun 16, 2020 24.77 24.77 24.77 24.77 15 +0.44(+1.83%)
Jun 15, 2020 24.32 24.32 24.32 24.32 14 +0.15(+0.64%)
Jun 12, 2020 24.17 24.17 24.17 24.17 105 +0.27(+1.13%)
Jun 11, 2020 23.90 23.90 23.90 23.90 7 -1.42(-5.60%)
Jun 10, 2020 25.39 25.39 25.32 25.32 845,456 +0.08(+0.32%)
Jun 09, 2020 25.24 25.24 25.24 25.24 6 -0.08(-0.30%)
Jun 08, 2020 25.31 25.31 25.31 25.31 0 +0.27(+1.06%)
Jun 05, 2020 25.05 25.05 25.05 25.05 105 +0.55(+2.26%)
Jun 04, 2020 24.49 24.49 24.49 24.49 16 -0.16(-0.63%)
Jun 03, 2020 24.65 24.65 24.65 24.65 0 +0.28(+1.13%)
Jun 02, 2020 24.21 24.37 24.21 24.37 169 +0.15(+0.61%)
Jun 01, 2020 24.22 24.22 24.22 24.22 0 +0.06(+0.24%)
May 29, 2020 24.17 24.17 24.17 24.17 105 +0.20(+0.85%)
May 28, 2020 23.96 23.96 23.96 23.96 0 +0.04(+0.15%)
May 27, 2020 23.57 23.93 23.57 23.93 425 +0.27(+1.13%)
May 26, 2020 23.66 23.66 23.66 23.66 52 +0.19(+0.82%)
May 22, 2020 23.47 23.47 23.47 23.47 0 +0.05(+0.23%)
May 21, 2020 23.41 23.41 23.41 23.41 0 -0.20(-0.85%)
May 20, 2020 23.62 23.62 23.62 23.62 1 +0.32(+1.39%)
May 19, 2020 23.29 23.29 23.29 23.29 0 -0.19(-0.80%)
May 18, 2020 23.48 23.48 23.48 23.48 43 +0.65(+2.83%)
May 15, 2020 22.83 22.83 22.83 22.83 0 +0.15(+0.66%)
May 14, 2020 22.68 22.68 22.68 22.68 0 +0.20(+0.89%)
May 13, 2020 22.48 22.48 22.48 22.48 42 -0.41(-1.80%)
May 12, 2020 22.98 22.98 22.90 22.90 1,135,822 -0.45(-1.92%)
May 11, 2020 23.18 23.34 23.18 23.34 105 +0.14(+0.59%)
May 08, 2020 23.21 23.21 23.21 23.21 105 +0.38(+1.65%)
May 07, 2020 22.83 22.83 22.83 22.83 0 +0.24(+1.07%)
May 06, 2020 22.59 22.59 22.59 22.59 0 -0.08(-0.36%)
May 05, 2020 22.67 22.67 22.67 22.67 1 +0.26(+1.16%)
May 04, 2020 22.41 22.41 22.41 22.41 0 +0.15(+0.69%)
May 01, 2020 22.26 22.26 22.26 22.26 0 -0.69(-3.01%)
Apr 30, 2020 22.95 22.95 22.95 22.95 0 -0.17(-0.72%)
Apr 29, 2020 23.12 23.12 23.12 23.12 0 +0.60(+2.67%)
Apr 28, 2020 22.52 22.52 22.52 22.52 21 -0.23(-1.00%)
Apr 27, 2020 22.74 22.74 22.74 22.74 5 +0.33(+1.48%)
Apr 24, 2020 22.41 22.41 22.41 22.41 105 +0.30(+1.37%)
Apr 23, 2020 22.11 22.11 22.11 22.11 0 -0.08(-0.36%)
Apr 22, 2020 22.19 22.19 22.19 22.19 84 +0.53(+2.42%)
Apr 21, 2020 22.11 22.11 21.66 21.66 192 -0.71(-3.19%)
Apr 20, 2020 22.38 22.38 22.38 22.38 0 -0.29(-1.28%)
Apr 17, 2020 22.67 22.67 22.67 22.67 0 +0.45(+2.01%)
Apr 16, 2020 22.11 22.22 22.11 22.22 315 +0.24(+1.09%)
Apr 15, 2020 21.98 21.98 21.98 21.98 3 -0.45(-1.99%)
Apr 14, 2020 22.43 22.43 22.43 22.43 0 +0.77(+3.57%)
Apr 13, 2020 21.54 21.65 21.46 21.65 1,536 -0.13(-0.58%)
Apr 09, 2020 21.78 21.78 21.78 21.78 0 +0.26(+1.22%)
Apr 08, 2020 21.52 21.52 21.52 21.52 0 +0.59(+2.83%)
Apr 07, 2020 20.92 20.92 20.92 20.92 0 -0.04(-0.17%)
Apr 06, 2020 20.96 20.96 20.96 20.96 0 +1.44(+7.35%)
Apr 03, 2020 19.52 19.52 19.52 19.52 105 -0.27(-1.35%)
Apr 02, 2020 19.79 19.79 19.79 19.79 0 +0.43(+2.24%)
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.