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 (%)
Feb 29, 2024 43.26 43.40 43.26 43.40 1,107 +0.32(+0.73%)
Feb 28, 2024 43.04 43.09 43.04 43.08 1,488 -0.12(-0.27%)
Feb 27, 2024 43.12 43.20 43.08 43.20 3,300 +0.06(+0.14%)
Feb 26, 2024 43.29 43.29 43.14 43.14 2,158 -0.17(-0.39%)
Feb 23, 2024 43.42 43.42 43.24 43.31 4,269 -0.02(-0.04%)
Feb 22, 2024 43.08 43.36 43.08 43.33 4,137 +0.72(+1.70%)
Feb 21, 2024 42.40 42.60 42.31 42.60 1,654 +0.09(+0.21%)
Feb 20, 2024 42.55 42.55 42.51 42.51 599 -0.29(-0.68%)
Feb 16, 2024 42.90 42.90 42.81 42.81 1,523 -0.20(-0.47%)
Feb 15, 2024 42.84 43.01 42.76 43.01 3,984 +0.21(+0.48%)
Feb 14, 2024 42.65 42.80 42.54 42.80 1,907 +0.37(+0.86%)
Feb 13, 2024 42.49 42.49 42.20 42.44 4,961 -0.69(-1.59%)
Feb 12, 2024 43.18 43.27 43.12 43.12 163,271 -0.10(-0.23%)
Feb 09, 2024 43.20 43.26 43.19 43.22 4,138 +0.32(+0.74%)
Feb 08, 2024 42.88 42.94 42.80 42.90 8,727 +0.08(+0.18%)
Feb 07, 2024 42.76 42.87 42.76 42.82 3,172 +0.35(+0.83%)
Feb 06, 2024 42.45 42.47 42.31 42.47 6,668 +0.08(+0.18%)
Feb 05, 2024 42.26 42.45 42.26 42.39 2,976 -0.23(-0.53%)
Feb 02, 2024 42.34 42.71 42.16 42.62 13,806 +0.37(+0.88%)
Feb 01, 2024 42.01 42.28 41.89 42.25 4,214 +0.43(+1.03%)
Jan 31, 2024 42.21 42.22 41.82 41.82 8,005 -0.76(-1.78%)
Jan 30, 2024 42.58 42.65 42.57 42.57 8,450 -0.11(-0.25%)
Jan 29, 2024 42.45 42.70 42.45 42.68 34,241 +0.30(+0.70%)
Jan 26, 2024 42.39 42.50 42.37 42.38 2,182 +0.01(+0.02%)
Jan 25, 2024 42.28 42.37 42.26 42.37 3,446 +0.12(+0.29%)
Jan 24, 2024 42.54 42.54 42.25 42.25 3,243 -0.00(-0.00%)
Jan 23, 2024 42.23 42.28 41.75 42.25 7,242 +0.12(+0.27%)
Jan 22, 2024 42.14 42.18 42.13 42.14 10,426 +0.12(+0.29%)
Jan 19, 2024 41.82 42.04 41.82 42.02 2,912 +0.49(+1.18%)
Jan 18, 2024 41.34 41.53 41.21 41.53 2,951 +0.33(+0.80%)
Jan 17, 2024 41.09 41.20 41.04 41.20 1,620 -0.19(-0.45%)
Jan 16, 2024 41.38 41.48 41.30 41.39 1,486 -0.18(-0.43%)
Jan 12, 2024 41.58 41.58 41.47 41.57 3,560 +0.03(+0.08%)
Jan 11, 2024 41.64 41.64 41.26 41.53 51,463 -0.00(-0.01%)
Jan 10, 2024 41.61 41.61 41.54 41.54 1,940 +0.25(+0.59%)
Jan 09, 2024 41.29 41.29 41.29 41.29 421 -0.05(-0.11%)
Jan 08, 2024 40.98 41.34 40.92 41.34 7,216 +0.59(+1.45%)
Jan 05, 2024 40.84 40.99 40.68 40.75 3,185 +0.02(+0.04%)
Jan 04, 2024 40.92 40.92 40.73 40.73 7,509 -0.18(-0.45%)
Jan 03, 2024 41.00 41.07 40.91 40.91 4,135 -0.34(-0.81%)
Jan 02, 2024 41.27 41.27 41.12 41.25 2,778 -0.51(-1.22%)
Dec 29, 2023 41.53 41.76 41.53 41.76 21,072 +0.05(+0.12%)
Dec 28, 2023 41.72 41.76 41.71 41.71 367 +0.04(+0.11%)
Dec 27, 2023 41.70 41.70 41.63 41.66 1,473 +0.02(+0.05%)
Dec 26, 2023 41.59 41.64 41.59 41.64 891 +0.13(+0.31%)
Dec 22, 2023 41.62 41.63 41.40 41.51 15,213 +0.08(+0.20%)
Dec 21, 2023 41.36 41.43 41.18 41.43 17,790 +0.34(+0.83%)
Dec 20, 2023 41.71 41.75 41.09 41.09 5,703 -0.50(-1.19%)
Dec 19, 2023 41.41 41.60 41.41 41.58 31,026 +0.19(+0.47%)
Dec 18, 2023 41.35 41.46 41.35 41.39 13,133 +0.10(+0.25%)
Dec 15, 2023 41.15 41.29 41.15 41.29 42,695 +0.11(+0.26%)
Dec 14, 2023 41.25 41.34 41.14 41.18 5,891 +0.06(+0.15%)
Dec 13, 2023 40.66 41.12 40.63 41.12 3,305 +0.54(+1.33%)
Dec 12, 2023 40.57 40.59 40.57 40.58 185,885 +0.19(+0.48%)
Dec 11, 2023 40.23 40.39 40.23 40.39 1,436 +0.09(+0.21%)
Dec 08, 2023 40.10 40.33 40.10 40.30 1,573 +0.17(+0.42%)
Dec 07, 2023 39.95 40.17 39.95 40.13 2,028 +0.38(+0.94%)
Dec 06, 2023 39.76 39.76 39.76 39.76 210 -0.18(-0.45%)
Dec 05, 2023 39.77 39.97 39.77 39.94 3,069 +0.04(+0.11%)
Dec 04, 2023 39.66 39.89 39.66 39.89 2,420 -0.27(-0.67%)
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.