Skip to main content

Nyli 500 International ETF (NY: IQIN )

34.56 -0.29 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 22.55 22.55 22.55 22.55 6,155 +0.06(+0.25%)
Sep 27, 2019 22.50 22.50 22.50 22.50 4,615 -0.11(-0.49%)
Sep 26, 2019 22.61 22.61 22.61 22.61 0 +0.04(+0.20%)
Sep 25, 2019 22.56 22.57 22.56 22.57 18,976 -0.06(-0.27%)
Sep 24, 2019 22.63 22.63 22.63 22.63 3,383 -0.02(-0.07%)
Sep 23, 2019 22.64 22.64 22.64 22.64 461 -0.13(-0.58%)
Sep 20, 2019 22.78 22.78 22.78 22.78 2,248 -0.07(-0.30%)
Sep 19, 2019 22.85 22.85 22.85 22.85 0 +0.08(+0.34%)
Sep 18, 2019 22.70 22.77 22.66 22.77 473 -0.06(-0.25%)
Sep 17, 2019 22.83 22.83 22.83 22.83 0 +0.07(+0.31%)
Sep 16, 2019 22.75 22.76 22.75 22.76 8,324 -0.17(-0.72%)
Sep 13, 2019 22.92 22.92 22.92 22.92 13,255 +0.16(+0.68%)
Sep 12, 2019 22.62 22.77 22.62 22.77 591 +0.13(+0.58%)
Sep 11, 2019 22.57 22.64 22.57 22.64 538,535 +0.19(+0.86%)
Sep 10, 2019 22.44 22.44 22.44 22.44 2,613 +0.16(+0.71%)
Sep 09, 2019 22.29 22.29 22.28 22.28 118 +0.09(+0.43%)
Sep 06, 2019 22.19 22.19 22.19 22.19 2,248 +0.09(+0.39%)
Sep 05, 2019 22.11 22.12 22.09 22.10 18,658 +0.16(+0.71%)
Sep 04, 2019 21.86 21.95 21.86 21.95 9,689 +0.28(+1.27%)
Sep 03, 2019 21.67 21.67 21.67 21.67 2,462 -0.01(-0.07%)
Aug 30, 2019 21.60 21.69 21.60 21.69 2,130 +0.16(+0.73%)
Aug 29, 2019 21.53 21.53 21.53 21.53 390 +0.19(+0.91%)
Aug 28, 2019 21.33 21.33 21.33 21.33 355 -0.07(-0.31%)
Aug 27, 2019 21.44 21.44 21.40 21.40 1,458 +0.13(+0.59%)
Aug 26, 2019 21.35 21.35 21.28 21.28 5,712 +0.07(+0.34%)
Aug 23, 2019 21.20 21.20 21.20 21.20 0 -0.30(-1.41%)
Aug 22, 2019 21.51 21.51 21.51 21.51 0 -0.01(-0.05%)
Aug 21, 2019 21.52 21.52 21.52 21.52 0 +0.17(+0.80%)
Aug 20, 2019 21.41 21.41 21.34 21.34 1,420 -0.11(-0.51%)
Aug 19, 2019 21.48 21.48 21.45 21.45 710 +0.14(+0.65%)
Aug 16, 2019 21.32 21.32 21.32 21.32 0 +0.26(+1.22%)
Aug 15, 2019 21.03 21.06 21.03 21.06 118 +0.01(+0.04%)
Aug 14, 2019 21.11 21.11 21.05 21.05 118 -0.58(-2.70%)
Aug 13, 2019 21.58 21.63 21.58 21.63 828 +0.18(+0.85%)
Aug 12, 2019 21.45 21.45 21.45 21.45 9 -0.22(-1.03%)
Aug 09, 2019 21.62 21.69 21.62 21.67 946 -0.15(-0.67%)
Aug 08, 2019 21.82 21.82 21.82 21.82 924,109 +0.28(+1.31%)
Aug 07, 2019 21.60 21.60 21.54 21.54 2,858 -0.01(-0.06%)
Aug 06, 2019 21.48 21.55 21.48 21.55 743 +0.14(+0.65%)
Aug 05, 2019 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Aug 02, 2019 21.41 21.41 21.41 21.41 0 -0.68(-3.08%)
Aug 01, 2019 22.31 22.31 22.09 22.09 1,068 -0.11(-0.49%)
Jul 31, 2019 22.20 22.20 22.20 22.20 0 -0.11(-0.51%)
Jul 30, 2019 22.32 22.32 22.32 22.32 29 -0.32(-1.41%)
Jul 29, 2019 22.64 22.64 22.64 22.64 0 +0.01(+0.03%)
Jul 26, 2019 22.63 22.63 22.63 22.63 0 +0.08(+0.34%)
Jul 25, 2019 22.61 22.64 22.52 22.55 1,420 -0.23(-1.03%)
Jul 24, 2019 22.79 22.79 22.79 22.79 564,505 +0.07(+0.29%)
Jul 23, 2019 22.72 22.72 22.72 22.72 0 +0.19(+0.85%)
Jul 22, 2019 22.53 22.53 22.53 22.53 0 +0.08(+0.34%)
Jul 19, 2019 22.53 22.53 22.45 22.45 1,420 -0.01(-0.06%)
Jul 18, 2019 22.47 22.47 22.47 22.47 499 -0.08(-0.37%)
Jul 17, 2019 22.55 22.55 22.55 22.55 0 -0.09(-0.41%)
Jul 16, 2019 22.64 22.64 22.64 22.64 0 -0.09(-0.38%)
Jul 15, 2019 22.73 22.73 22.73 22.73 0 +0.03(+0.12%)
Jul 12, 2019 22.70 22.70 22.70 22.70 0 +0.05(+0.23%)
Jul 11, 2019 22.61 22.66 22.60 22.65 3,136 +0.00(+0.02%)
Jul 10, 2019 22.64 22.65 22.64 22.65 710 +0.00(+0.01%)
Jul 09, 2019 22.55 22.64 22.53 22.64 2,180 -0.03(-0.11%)
Jul 08, 2019 22.65 22.70 22.65 22.67 1,952 -0.14(-0.64%)
Jul 05, 2019 22.70 22.81 22.70 22.81 1,065 -0.17(-0.74%)
Jul 03, 2019 22.96 22.99 22.96 22.99 886,112 +0.14(+0.60%)
Jul 02, 2019 22.85 22.85 22.85 22.85 88 +0.05(+0.20%)
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.