Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

45.30 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.99 39.03 38.53 38.54 1,962 -0.73(-1.87%)
Nov 29, 2021 39.13 39.34 39.13 39.28 969 +0.65(+1.69%)
Nov 26, 2021 38.92 38.92 38.61 38.62 6,772 -0.88(-2.22%)
Nov 24, 2021 39.32 39.50 39.32 39.50 647 +0.14(+0.37%)
Nov 23, 2021 39.43 39.43 39.19 39.35 785 -0.04(-0.09%)
Nov 22, 2021 39.84 39.84 39.39 39.39 4,439 -0.16(-0.39%)
Nov 19, 2021 39.67 39.67 39.55 39.55 520 +0.01(+0.02%)
Nov 18, 2021 39.38 39.58 39.54 39.54 439 +0.13(+0.34%)
Nov 17, 2021 39.72 39.72 39.41 39.41 4,235 -0.08(-0.21%)
Nov 16, 2021 39.35 39.49 39.35 39.49 235 +0.30(+0.77%)
Nov 15, 2021 39.18 39.19 39.18 39.19 1,075 -0.08(-0.20%)
Nov 12, 2021 39.06 39.27 39.06 39.27 109 +0.26(+0.68%)
Nov 11, 2021 39.48 39.48 39.00 39.00 940 -0.01(-0.03%)
Nov 10, 2021 39.29 39.01 11,662 -0.30(-0.76%)
Nov 09, 2021 39.31 39.31 39.31 39.31 14 -0.18(-0.47%)
Nov 08, 2021 39.47 39.50 39.47 39.50 154 +0.07(+0.19%)
Nov 05, 2021 39.57 39.57 39.42 39.42 676 +0.06(+0.16%)
Nov 04, 2021 39.34 39.36 39.29 39.36 1,416 +0.15(+0.37%)
Nov 03, 2021 38.91 39.22 38.87 39.21 1,445 +0.29(+0.75%)
Nov 02, 2021 38.85 38.94 38.85 38.92 1,050 +0.19(+0.48%)
Nov 01, 2021 38.73 38.73 38.73 38.73 165 +0.00(+0.01%)
Oct 29, 2021 38.59 38.73 38.59 38.73 5,916 +0.14(+0.38%)
Oct 28, 2021 38.50 38.59 38.49 38.58 2,112 +0.36(+0.94%)
Oct 27, 2021 38.34 38.40 38.22 38.22 618 -0.11(-0.28%)
Oct 26, 2021 38.48 38.33 38.33 1,461 +0.16(+0.43%)
Oct 25, 2021 38.19 38.19 38.16 38.17 242 +0.18(+0.47%)
Oct 22, 2021 37.99 37.99 37.99 37.99 158 -0.01(-0.02%)
Oct 21, 2021 37.84 38.00 37.84 38.00 755,981 +0.16(+0.42%)
Oct 20, 2021 37.84 37.89 37.84 37.84 749 +0.13(+0.33%)
Oct 19, 2021 37.61 37.71 37.61 37.71 930 +0.25(+0.67%)
Oct 18, 2021 37.46 37.46 37.46 37.46 27 +0.12(+0.33%)
Oct 15, 2021 37.30 37.34 37.30 37.34 261 +0.26(+0.71%)
Oct 14, 2021 37.07 37.07 37.07 37.07 161 +0.69(+1.89%)
Oct 13, 2021 36.38 36.38 36.38 36.38 131 +0.14(+0.38%)
Oct 12, 2021 36.53 36.53 36.25 36.25 922 -0.07(-0.19%)
Oct 11, 2021 36.72 36.72 36.32 36.32 455 -0.21(-0.56%)
Oct 08, 2021 36.58 36.58 36.52 36.52 729 -0.09(-0.25%)
Oct 07, 2021 36.82 36.82 36.61 36.61 631 +0.34(+0.93%)
Oct 06, 2021 35.98 36.28 35.85 36.28 1,447 +0.16(+0.44%)
Oct 05, 2021 35.83 36.31 35.83 36.12 1,369 +0.43(+1.20%)
Oct 04, 2021 36.19 36.19 35.69 35.69 436 -0.56(-1.55%)
Oct 01, 2021 35.80 36.33 35.75 36.25 4,551 +0.38(+1.07%)
Sep 30, 2021 36.18 36.18 35.87 35.87 10,490 -0.32(-0.88%)
Sep 29, 2021 36.19 36.19 36.19 36.19 67 +0.01(+0.03%)
Sep 28, 2021 36.82 36.82 36.17 36.17 2,894 -0.82(-2.21%)
Sep 27, 2021 36.99 36.99 36.99 36.99 111 -0.24(-0.65%)
Sep 24, 2021 37.24 37.24 37.24 37.24 403 +0.02(+0.04%)
Sep 23, 2021 37.23 37.35 37.22 37.22 419 +0.38(+1.04%)
Sep 22, 2021 36.81 36.84 36.75 36.84 1,065 +0.33(+0.91%)
Sep 21, 2021 36.60 36.60 36.51 36.51 397 +0.06(+0.16%)
Sep 20, 2021 36.49 36.49 36.45 36.45 568 -0.63(-1.70%)
Sep 17, 2021 37.19 37.19 37.07 37.07 657 -0.33(-0.87%)
Sep 16, 2021 37.40 37.40 37.40 37.40 120 -0.02(-0.05%)
Sep 15, 2021 37.24 37.42 37.24 37.42 312 +0.32(+0.85%)
Sep 14, 2021 37.41 37.41 37.10 37.10 329,753 -0.17(-0.45%)
Sep 13, 2021 37.44 37.44 37.19 37.27 861 +0.05(+0.14%)
Sep 10, 2021 37.59 37.59 37.22 37.22 1,297 -0.37(-0.99%)
Sep 09, 2021 37.65 37.66 37.59 37.59 4,158 -0.12(-0.31%)
Sep 08, 2021 37.76 37.76 37.65 37.71 4,056 -0.08(-0.21%)
Sep 07, 2021 37.99 37.99 37.71 37.79 1,531 -0.15(-0.38%)
Sep 03, 2021 37.92 37.94 37.91 37.94 1,226 +0.07(+0.19%)
Sep 02, 2021 37.90 37.90 37.87 37.87 821 +0.09(+0.23%)
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.