Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

45.42 -0.10 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.14 32.21 32.05 32.09 2,572 -0.29(-0.90%)
Oct 28, 2022 31.59 32.39 31.59 32.38 1,637 +0.88(+2.79%)
Oct 27, 2022 31.93 31.93 31.50 31.50 33,939 -0.24(-0.77%)
Oct 26, 2022 32.08 32.08 31.75 31.75 6,607 -0.35(-1.09%)
Oct 25, 2022 31.91 32.09 31.91 32.09 497 +0.60(+1.90%)
Oct 24, 2022 31.50 31.50 31.50 31.50 103 +0.35(+1.14%)
Oct 21, 2022 31.14 31.14 31.10 31.14 660 +0.65(+2.14%)
Oct 20, 2022 30.43 30.49 30.43 30.49 1,085 -0.19(-0.61%)
Oct 19, 2022 30.68 30.68 30.68 30.68 248 -0.28(-0.92%)
Oct 18, 2022 31.39 31.39 30.75 30.96 20,279 +0.39(+1.28%)
Oct 17, 2022 30.62 30.62 30.57 30.57 425 +0.85(+2.86%)
Oct 14, 2022 30.89 30.89 29.72 29.72 1,129 -0.80(-2.62%)
Oct 13, 2022 30.58 30.58 30.52 30.52 1,818 +0.70(+2.36%)
Oct 12, 2022 30.07 30.07 29.82 29.82 6,815 -0.04(-0.14%)
Oct 11, 2022 29.93 29.93 29.81 29.86 109,214 -0.26(-0.87%)
Oct 10, 2022 30.32 30.32 30.12 30.12 4,777 -0.25(-0.82%)
Oct 07, 2022 30.35 30.37 30.35 30.37 853 -0.99(-3.14%)
Oct 06, 2022 31.34 31.35 31.33 31.35 1,198 -0.27(-0.84%)
Oct 05, 2022 31.62 31.62 31.62 31.62 46 -0.03(-0.09%)
Oct 04, 2022 31.13 31.65 31.13 31.65 1,835 +0.94(+3.06%)
Oct 03, 2022 30.82 30.82 30.71 30.71 139 +0.70(+2.32%)
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%)
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.