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 (%)
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%)
Sep 01, 2021 37.89 37.89 37.78 37.78 555 +0.02(+0.04%)
Aug 31, 2021 37.79 37.82 37.76 37.76 3,134 -0.06(-0.17%)
Aug 30, 2021 37.86 37.86 37.83 37.83 309 +0.22(+0.60%)
Aug 27, 2021 37.57 37.60 37.57 37.60 323 +0.29(+0.77%)
Aug 26, 2021 37.32 37.32 37.32 37.32 3,612 -0.23(-0.61%)
Aug 25, 2021 37.54 37.54 37.54 37.54 672 +0.08(+0.21%)
Aug 24, 2021 37.40 37.52 37.40 37.46 930 +0.02(+0.06%)
Aug 23, 2021 37.44 37.44 37.44 37.44 69 +0.30(+0.81%)
Aug 20, 2021 37.05 37.14 37.05 37.14 597 +0.37(+1.01%)
Aug 19, 2021 36.41 36.77 36.41 36.77 273 +0.08(+0.23%)
Aug 18, 2021 36.69 36.69 36.69 36.69 179 -0.34(-0.93%)
Aug 17, 2021 37.04 37.11 36.79 37.03 1,473 -0.23(-0.62%)
Aug 16, 2021 37.15 37.26 37.15 37.26 392 +0.12(+0.33%)
Aug 13, 2021 37.15 37.15 37.15 37.14 1,708 +0.08(+0.22%)
Aug 12, 2021 36.89 37.06 36.89 37.06 292 +0.15(+0.42%)
Aug 11, 2021 36.96 36.96 36.88 36.90 412,797 +0.08(+0.23%)
Aug 10, 2021 36.89 36.89 36.82 36.82 653 -0.06(-0.18%)
Aug 09, 2021 36.89 36.89 36.88 36.88 274 +0.01(+0.02%)
Aug 06, 2021 36.87 36.88 36.87 36.88 169 +0.00(+0.01%)
Aug 05, 2021 36.87 36.87 36.87 36.87 79 +0.17(+0.48%)
Aug 04, 2021 36.74 36.74 36.70 36.70 343 -0.07(-0.19%)
Aug 03, 2021 36.51 36.77 36.51 36.77 497 +0.29(+0.79%)
Aug 02, 2021 36.67 36.67 36.48 36.48 1,040 -0.05(-0.15%)
Jul 30, 2021 36.60 36.63 36.52 36.53 4,604 -0.09(-0.24%)
Jul 29, 2021 36.62 36.62 36.62 36.62 3 +0.10(+0.28%)
Jul 28, 2021 36.61 36.61 36.35 36.52 502 +0.10(+0.26%)
Jul 27, 2021 36.53 36.53 36.42 36.42 291 -0.22(-0.60%)
Jul 26, 2021 36.64 36.64 36.64 36.64 86 -0.01(-0.03%)
Jul 23, 2021 36.53 36.65 36.53 36.65 1,547 +0.46(+1.27%)
Jul 22, 2021 36.16 36.19 36.16 36.19 367 +0.12(+0.33%)
Jul 21, 2021 36.03 36.07 36.00 36.07 816 +0.22(+0.62%)
Jul 20, 2021 35.70 35.85 35.70 35.85 569 +0.60(+1.70%)
Jul 19, 2021 35.25 35.25 35.25 35.25 336 -0.55(-1.53%)
Jul 16, 2021 35.98 35.98 35.80 35.80 7,054 -0.19(-0.54%)
Jul 15, 2021 36.04 36.04 36.00 36.00 190 -0.10(-0.28%)
Jul 14, 2021 36.22 36.22 36.10 36.10 1,384 +0.08(+0.23%)
Jul 13, 2021 36.20 36.22 36.01 36.01 81,527 -0.07(-0.20%)
Jul 12, 2021 36.09 36.09 36.09 36.09 141 +0.11(+0.30%)
Jul 09, 2021 35.92 35.99 35.92 35.98 1,211 +0.41(+1.14%)
Jul 08, 2021 35.57 35.57 35.57 35.57 82 -0.33(-0.92%)
Jul 07, 2021 35.84 35.96 35.83 35.90 1,691 +0.12(+0.33%)
Jul 06, 2021 35.74 35.86 35.70 35.79 1,703 -0.07(-0.18%)
Jul 02, 2021 35.75 35.85 35.75 35.85 9,843 +0.33(+0.93%)
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.