Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

45.47 -0.11 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 40.13 40.16 40.13 40.16 257 +0.22(+0.56%)
Nov 30, 2023 39.68 39.94 39.68 39.94 1,892 +0.13(+0.33%)
Nov 29, 2023 39.95 39.96 39.81 39.81 886 -0.01(-0.02%)
Nov 28, 2023 39.78 39.82 39.78 39.82 211 +0.05(+0.12%)
Nov 27, 2023 39.79 39.82 39.77 39.77 1,850 -0.02(-0.05%)
Nov 24, 2023 39.79 39.79 39.79 39.79 100 -0.02(-0.06%)
Nov 22, 2023 39.87 39.87 39.81 39.81 2,987 +0.19(+0.48%)
Nov 21, 2023 39.60 39.62 39.60 39.62 505 -0.09(-0.22%)
Nov 20, 2023 39.41 39.80 39.41 39.71 1,410 +0.31(+0.80%)
Nov 17, 2023 39.33 39.43 39.29 39.40 57,545 -0.01(-0.04%)
Nov 16, 2023 39.26 39.41 39.26 39.41 802 +0.08(+0.21%)
Nov 15, 2023 39.43 39.44 39.33 39.33 1,450 +0.07(+0.18%)
Nov 14, 2023 39.28 39.40 39.25 39.26 1,230 +0.76(+1.98%)
Nov 13, 2023 38.58 38.58 38.50 38.50 1,519 -0.04(-0.11%)
Nov 10, 2023 38.01 38.54 38.01 38.54 1,704 +0.65(+1.72%)
Nov 09, 2023 38.44 38.44 37.89 37.89 8,581 -0.33(-0.88%)
Nov 08, 2023 38.17 38.22 38.17 38.22 2,002 +0.10(+0.25%)
Nov 07, 2023 38.00 38.20 38.00 38.13 1,396 +0.19(+0.50%)
Nov 06, 2023 37.95 37.95 37.80 37.94 4,520 +0.08(+0.22%)
Nov 03, 2023 37.85 37.93 37.82 37.85 1,959 +0.36(+0.96%)
Nov 02, 2023 37.25 37.51 37.20 37.49 719,626 +0.72(+1.95%)
Nov 01, 2023 36.49 36.77 36.45 36.77 6,038 +0.42(+1.16%)
Oct 31, 2023 36.28 36.37 36.28 36.35 1,483 +0.23(+0.64%)
Oct 30, 2023 36.10 36.12 35.92 36.12 3,778 +0.49(+1.37%)
Oct 27, 2023 35.63 35.63 35.63 35.63 100 -0.10(-0.27%)
Oct 26, 2023 36.06 36.14 35.69 35.73 5,646 -0.49(-1.35%)
Oct 25, 2023 36.44 36.52 36.18 36.22 4,653 -0.62(-1.68%)
Oct 24, 2023 36.70 36.85 36.70 36.83 1,166 +0.31(+0.84%)
Oct 23, 2023 36.50 36.80 36.50 36.53 6,876 -0.05(-0.13%)
Oct 20, 2023 36.58 36.58 36.58 36.58 100 -0.52(-1.40%)
Oct 19, 2023 37.26 37.54 37.09 37.09 2,033 -0.34(-0.90%)
Oct 18, 2023 37.69 37.69 37.43 37.43 6,626 -0.51(-1.33%)
Oct 17, 2023 37.92 37.94 37.91 37.94 11,557 -0.09(-0.24%)
Oct 16, 2023 38.03 38.06 37.98 38.03 2,718 +0.46(+1.22%)
Oct 13, 2023 37.58 37.58 37.52 37.57 932 -0.25(-0.66%)
Oct 12, 2023 38.10 38.10 37.82 37.82 1,555 -0.20(-0.53%)
Oct 11, 2023 37.91 38.02 37.91 38.02 250,142 +0.22(+0.58%)
Oct 10, 2023 37.66 37.89 37.66 37.80 876 +0.19(+0.52%)
Oct 09, 2023 37.27 37.61 37.27 37.61 3,792 +0.17(+0.44%)
Oct 06, 2023 36.69 37.52 36.69 37.44 7,943 +0.48(+1.30%)
Oct 05, 2023 36.90 36.98 36.71 36.96 2,171 -0.05(-0.14%)
Oct 04, 2023 36.91 37.02 36.81 37.02 1,460 +0.42(+1.15%)
Oct 03, 2023 36.63 36.63 36.59 36.59 1,132 -0.57(-1.54%)
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.