Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

45.42 -0.10 (-0.22%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 43.80 44.09 43.77 44.09 1,952 +0.35(+0.80%)
May 30, 2024 43.79 43.79 43.75 43.75 5,062 -0.28(-0.63%)
May 29, 2024 44.11 44.15 44.02 44.02 1,714 -0.34(-0.76%)
May 28, 2024 44.51 44.51 44.20 44.36 3,941 -0.14(-0.31%)
May 24, 2024 44.37 44.62 44.37 44.50 1,682 +0.24(+0.55%)
May 23, 2024 44.26 44.26 44.26 44.26 1,455 -0.56(-1.25%)
May 22, 2024 45.01 45.01 44.72 44.82 2,496 -0.20(-0.45%)
May 21, 2024 44.95 45.02 44.95 45.02 739 +0.18(+0.39%)
May 20, 2024 44.77 44.97 44.77 44.84 16,082 +0.05(+0.12%)
May 17, 2024 44.78 44.79 44.44 44.79 16,967 +0.10(+0.22%)
May 16, 2024 44.81 44.90 44.69 44.69 16,695 -0.06(-0.13%)
May 15, 2024 44.63 44.75 44.63 44.75 2,096 +0.47(+1.07%)
May 14, 2024 44.09 44.28 43.96 44.28 21,965 +0.17(+0.38%)
May 13, 2024 44.22 44.22 44.00 44.11 159,142 +0.01(+0.03%)
May 10, 2024 44.16 44.16 44.04 44.10 748 +0.07(+0.16%)
May 09, 2024 43.94 44.03 43.93 44.03 580 +0.23(+0.53%)
May 08, 2024 43.77 43.80 43.77 43.80 1,502 -0.07(-0.15%)
May 07, 2024 43.85 43.86 43.84 43.86 632 +0.14(+0.33%)
May 06, 2024 43.55 43.72 43.53 43.72 9,771 +0.38(+0.87%)
May 03, 2024 43.34 43.40 43.31 43.34 2,881 +0.55(+1.29%)
May 02, 2024 42.59 42.79 42.59 42.79 1,584 +0.32(+0.74%)
May 01, 2024 42.50 42.78 42.48 42.48 2,074 -0.13(-0.29%)
Apr 30, 2024 43.13 43.13 42.60 42.60 4,435 -0.61(-1.42%)
Apr 29, 2024 43.28 43.28 43.08 43.22 6,656 +0.13(+0.30%)
Apr 26, 2024 43.09 43.09 43.09 43.09 128 +0.44(+1.03%)
Apr 25, 2024 42.30 42.65 42.24 42.65 1,792 -0.22(-0.52%)
Apr 24, 2024 42.83 42.87 42.72 42.87 558 +0.18(+0.41%)
Apr 23, 2024 42.69 42.69 42.69 42.69 281 +0.44(+1.03%)
Apr 22, 2024 42.15 42.49 42.15 42.26 4,056 +0.27(+0.64%)
Apr 19, 2024 42.16 42.17 41.86 41.99 11,377 -0.18(-0.42%)
Apr 18, 2024 42.30 42.51 42.12 42.17 14,197 -0.23(-0.53%)
Apr 17, 2024 42.68 42.68 42.25 42.39 12,057 -0.12(-0.29%)
Apr 16, 2024 42.61 42.71 42.44 42.52 14,341 -0.17(-0.40%)
Apr 15, 2024 43.52 43.52 42.59 42.69 23,088 -0.52(-1.20%)
Apr 12, 2024 43.60 43.60 43.20 43.20 4,830 -0.58(-1.33%)
Apr 11, 2024 43.53 43.88 43.50 43.79 3,698 +0.33(+0.77%)
Apr 10, 2024 43.55 43.55 43.46 43.46 945 -0.51(-1.16%)
Apr 09, 2024 43.80 43.96 43.80 43.96 332,415 +0.12(+0.28%)
Apr 08, 2024 43.79 43.91 43.78 43.84 9,877 +0.13(+0.31%)
Apr 05, 2024 43.43 43.81 43.40 43.71 20,587 +0.41(+0.94%)
Apr 04, 2024 44.10 44.17 43.29 43.30 27,626 -0.50(-1.14%)
Apr 03, 2024 43.69 43.91 43.69 43.80 16,557 -0.01(-0.02%)
Apr 02, 2024 43.69 43.81 43.57 43.81 13,099 -0.38(-0.86%)
Apr 01, 2024 44.33 44.33 44.07 44.18 14,516 -0.06(-0.14%)
Mar 28, 2024 44.29 44.33 44.24 44.24 618 +0.02(+0.04%)
Mar 27, 2024 44.22 44.22 44.22 44.22 257 +0.45(+1.03%)
Mar 26, 2024 43.98 43.98 43.78 43.78 12,989 -0.04(-0.09%)
Mar 25, 2024 43.84 43.84 43.82 43.82 700 -0.21(-0.48%)
Mar 22, 2024 44.16 44.16 44.03 44.03 2,004 -0.16(-0.37%)
Mar 21, 2024 44.36 44.38 44.17 44.19 259,017 +0.07(+0.16%)
Mar 20, 2024 43.70 44.12 43.69 44.12 3,428 +0.42(+0.97%)
Mar 19, 2024 43.70 43.70 43.70 43.70 311 +0.25(+0.59%)
Mar 18, 2024 43.53 43.60 43.45 43.45 5,492 +0.29(+0.68%)
Mar 15, 2024 43.21 43.21 43.15 43.15 4,001 -0.33(-0.76%)
Mar 14, 2024 43.66 43.66 43.30 43.49 142,221 -0.01(-0.02%)
Mar 13, 2024 43.62 43.62 43.49 43.49 7,586 -0.11(-0.25%)
Mar 12, 2024 43.49 43.60 43.49 43.60 361 +0.42(+0.98%)
Mar 11, 2024 43.09 43.18 43.09 43.18 46,415 -0.02(-0.04%)
Mar 08, 2024 43.27 43.27 43.20 43.20 1,401 -0.16(-0.37%)
Mar 07, 2024 43.22 43.38 43.22 43.35 1,939 +0.38(+0.89%)
Mar 06, 2024 43.06 43.14 42.88 42.97 1,097 +0.14(+0.34%)
Mar 05, 2024 42.92 42.96 42.69 42.83 2,299 -0.62(-1.43%)
Mar 04, 2024 43.49 43.49 43.42 43.45 8,228 -0.19(-0.43%)
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.