Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

45.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.39 22.39 22.39 22.39 105 -0.39(-1.73%)
Feb 27, 2020 22.79 22.79 22.79 22.79 1 -1.03(-4.33%)
Feb 26, 2020 23.78 23.82 23.78 23.82 110 -0.05(-0.19%)
Feb 25, 2020 23.87 23.87 23.86 23.86 106 -0.72(-2.93%)
Feb 24, 2020 24.58 24.58 24.58 24.58 0 -0.83(-3.26%)
Feb 21, 2020 25.51 25.51 25.41 25.41 211 -0.31(-1.21%)
Feb 20, 2020 25.51 25.72 25.51 25.72 105 -0.12(-0.45%)
Feb 19, 2020 25.84 25.84 25.84 25.84 0 +0.16(+0.62%)
Feb 18, 2020 25.68 25.68 25.68 25.68 71 -0.07(-0.26%)
Feb 14, 2020 25.74 25.74 25.74 25.74 105 +0.07(+0.28%)
Feb 13, 2020 25.67 25.67 25.67 25.67 1 -0.04(-0.15%)
Feb 12, 2020 25.71 25.71 25.71 25.71 31 +0.16(+0.64%)
Feb 11, 2020 25.64 25.64 25.55 25.55 107 +0.04(+0.15%)
Feb 10, 2020 25.51 25.51 25.51 25.51 8 +0.24(+0.94%)
Feb 07, 2020 25.27 25.27 25.27 25.27 105 -0.14(-0.55%)
Feb 06, 2020 25.41 25.41 25.41 25.41 8 +0.15(+0.58%)
Feb 05, 2020 25.26 25.26 25.26 25.26 0 +0.16(+0.64%)
Feb 04, 2020 25.10 25.10 25.10 25.10 10 +0.41(+1.66%)
Feb 03, 2020 24.69 24.69 24.69 24.69 0 +0.24(+0.98%)
Jan 31, 2020 24.45 24.45 24.45 24.45 105 -0.38(-1.52%)
Jan 30, 2020 24.83 24.83 24.83 24.83 0 +0.10(+0.39%)
Jan 29, 2020 24.73 24.73 24.73 24.73 37 -0.02(-0.06%)
Jan 28, 2020 24.75 24.75 24.75 24.75 0 +0.29(+1.17%)
Jan 27, 2020 24.46 24.46 24.46 24.46 56 -0.38(-1.54%)
Jan 24, 2020 24.85 24.85 24.85 24.85 105 -0.20(-0.78%)
Jan 23, 2020 25.04 25.04 25.04 25.04 0 +0.00(+0.01%)
Jan 22, 2020 25.08 25.08 25.04 25.04 105 +0.05(+0.21%)
Jan 21, 2020 24.98 24.99 24.98 24.99 266 -0.02(-0.08%)
Jan 17, 2020 25.01 25.01 25.01 25.01 0 +0.14(+0.56%)
Jan 16, 2020 24.78 24.87 24.78 24.87 529 +0.22(+0.90%)
Jan 15, 2020 24.64 24.64 24.64 24.64 0 +0.06(+0.23%)
Jan 14, 2020 24.59 24.59 24.59 24.59 1 -0.05(-0.22%)
Jan 13, 2020 24.64 24.64 24.64 24.64 37 +0.18(+0.75%)
Jan 10, 2020 24.46 24.46 24.46 24.46 0 -0.04(-0.15%)
Jan 09, 2020 24.49 24.49 24.49 24.49 0 +0.17(+0.70%)
Jan 08, 2020 24.32 24.32 24.32 24.32 0 +0.15(+0.61%)
Jan 07, 2020 24.18 24.18 24.18 24.18 33 -0.04(-0.17%)
Jan 06, 2020 24.14 24.22 24.14 24.22 211 +0.06(+0.25%)
Jan 03, 2020 24.16 24.16 24.16 24.16 105 -0.15(-0.60%)
Jan 02, 2020 24.30 24.30 24.30 24.30 0 +0.22(+0.92%)
Dec 31, 2019 24.08 24.08 24.08 24.08 0 +0.07(+0.30%)
Dec 30, 2019 24.01 24.01 24.01 24.01 0 -0.15(-0.62%)
Dec 27, 2019 24.16 24.16 24.16 24.16 0 +0.03(+0.11%)
Dec 26, 2019 24.14 24.14 24.14 24.14 3 +0.13(+0.54%)
Dec 24, 2019 24.01 24.01 24.01 24.01 0 -0.01(-0.02%)
Dec 23, 2019 24.01 24.01 24.01 24.01 0 -0.00(-0.00%)
Dec 20, 2019 24.01 24.01 24.01 24.01 0 +0.16(+0.65%)
Dec 19, 2019 23.86 23.86 23.86 23.86 0 +0.09(+0.38%)
Dec 18, 2019 23.87 23.87 23.77 23.77 969 -0.01(-0.03%)
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.