Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

45.48 +0.12 (+0.26%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.19 30.20 30.01 30.01 18,704 -0.46(-1.51%)
Sep 29, 2022 30.43 30.47 30.36 30.47 2,568 -0.67(-2.15%)
Sep 28, 2022 30.58 31.14 30.58 31.14 1,252 +0.55(+1.78%)
Sep 27, 2022 30.59 30.59 30.59 30.59 147 -0.08(-0.25%)
Sep 26, 2022 30.70 30.83 30.67 30.67 98,707 -0.18(-0.58%)
Sep 23, 2022 30.87 30.87 30.61 30.85 4,533 -0.61(-1.95%)
Sep 22, 2022 31.37 31.46 31.37 31.46 2,031 -0.32(-1.02%)
Sep 21, 2022 32.37 32.56 31.79 31.79 6,690 -0.49(-1.52%)
Sep 20, 2022 32.40 32.40 32.09 32.28 2,957 -0.36(-1.10%)
Sep 19, 2022 32.33 32.63 32.33 32.63 1,335 +0.22(+0.68%)
Sep 16, 2022 32.21 32.41 32.21 32.41 3,768 -0.23(-0.70%)
Sep 15, 2022 32.72 32.74 32.64 32.64 18,403 -0.43(-1.30%)
Sep 14, 2022 32.99 33.07 32.99 33.07 18,639 +0.06(+0.18%)
Sep 13, 2022 33.38 33.41 33.02 33.02 3,266 -1.54(-4.46%)
Sep 12, 2022 34.31 34.57 34.31 34.56 332,004 +0.36(+1.06%)
Sep 09, 2022 34.11 34.25 34.11 34.19 1,867 +0.61(+1.80%)
Sep 08, 2022 33.57 33.59 33.50 33.59 4,390 +0.16(+0.46%)
Sep 07, 2022 33.52 33.52 33.43 33.43 2,573 +0.69(+2.12%)
Sep 06, 2022 33.16 33.16 32.74 32.74 8,740 -0.13(-0.40%)
Sep 02, 2022 33.58 33.58 32.87 32.87 3,444 -0.38(-1.14%)
Sep 01, 2022 32.84 33.25 32.84 33.25 2,725 -0.03(-0.10%)
Aug 31, 2022 33.29 33.29 33.28 33.28 1,027 -0.19(-0.56%)
Aug 30, 2022 33.42 33.53 33.42 33.47 545 -0.41(-1.22%)
Aug 29, 2022 33.83 33.89 33.83 33.89 2,184 -0.30(-0.88%)
Aug 26, 2022 35.38 35.38 34.19 34.19 7,120 -1.24(-3.49%)
Aug 25, 2022 35.42 35.42 35.42 35.42 33 +0.45(+1.29%)
Aug 24, 2022 34.99 35.07 34.98 34.98 34,077 +0.09(+0.25%)
Aug 23, 2022 34.98 34.98 34.89 34.89 542 -0.09(-0.24%)
Aug 22, 2022 35.00 35.05 34.94 34.97 11,691 -0.82(-2.28%)
Aug 19, 2022 35.83 35.83 35.77 35.79 3,147 -0.53(-1.47%)
Aug 18, 2022 36.44 36.44 36.32 36.32 1,000 +0.04(+0.11%)
Aug 17, 2022 36.28 36.31 36.16 36.28 2,517 -0.27(-0.75%)
Aug 16, 2022 36.39 36.58 36.38 36.56 2,807 +0.07(+0.20%)
Aug 15, 2022 36.42 36.55 36.42 36.48 2,074 +0.21(+0.59%)
Aug 12, 2022 35.95 36.27 35.95 36.27 579,665 +0.63(+1.78%)
Aug 11, 2022 35.86 35.86 35.63 35.64 2,853 -0.07(-0.20%)
Aug 10, 2022 35.38 35.71 35.38 35.71 3,826 +0.83(+2.38%)
Aug 09, 2022 34.88 34.88 34.88 34.88 168 -0.25(-0.72%)
Aug 08, 2022 35.47 35.47 35.06 35.13 7,489 -0.06(-0.17%)
Aug 05, 2022 34.95 35.19 34.95 35.19 3,693 -0.09(-0.25%)
Aug 04, 2022 35.11 35.30 35.11 35.28 2,660 +0.01(+0.03%)
Aug 03, 2022 35.27 35.27 35.27 35.27 28 +0.69(+2.00%)
Aug 02, 2022 34.62 34.62 34.57 34.57 384 -0.20(-0.58%)
Aug 01, 2022 34.91 34.91 34.78 34.78 1,026 -0.06(-0.16%)
Jul 29, 2022 34.58 34.83 34.58 34.83 1,539 +0.55(+1.60%)
Jul 28, 2022 34.09 34.32 34.09 34.28 2,681 +0.41(+1.20%)
Jul 27, 2022 33.42 33.88 33.42 33.88 1,718 +1.01(+3.07%)
Jul 26, 2022 33.26 33.26 32.76 32.87 5,121 -0.47(-1.40%)
Jul 25, 2022 33.23 33.34 33.19 33.34 480 -0.05(-0.13%)
Jul 22, 2022 33.44 33.44 33.38 33.38 2,817 -0.38(-1.13%)
Jul 21, 2022 33.55 33.76 33.21 33.76 3,646 +0.37(+1.11%)
Jul 20, 2022 33.22 33.48 33.22 33.39 6,811 +0.27(+0.83%)
Jul 19, 2022 33.11 33.12 33.11 33.12 5,124 +0.90(+2.80%)
Jul 18, 2022 32.75 32.75 32.22 32.22 537 -0.21(-0.66%)
Jul 15, 2022 32.40 32.43 32.40 32.43 529 +0.50(+1.58%)
Jul 14, 2022 31.93 31.93 31.93 31.93 950 -0.05(-0.17%)
Jul 13, 2022 31.95 32.10 31.95 31.98 8,080 -0.06(-0.19%)
Jul 12, 2022 32.41 32.41 32.04 32.04 3,311 -0.30(-0.94%)
Jul 11, 2022 32.40 32.40 32.34 32.34 362,614 -0.48(-1.47%)
Jul 08, 2022 32.76 32.90 32.62 32.82 12,370 -0.01(-0.03%)
Jul 07, 2022 32.58 32.91 32.58 32.83 16,916 +0.57(+1.75%)
Jul 06, 2022 32.18 32.46 32.10 32.27 8,221 +0.15(+0.45%)
Jul 05, 2022 31.95 32.12 31.95 32.12 135 +0.26(+0.82%)
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.