Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

40.23 -0.27 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 40.00 40.23 40.00 40.23 2,400 -0.27(-0.67%)
Dec 01, 2023 40.47 40.50 40.47 40.50 255 +0.22(+0.56%)
Nov 30, 2023 40.02 40.28 40.02 40.28 1,877 +0.13(+0.33%)
Nov 29, 2023 40.29 40.30 40.15 40.15 879 -0.01(-0.02%)
Nov 28, 2023 40.12 40.16 40.12 40.16 210 +0.05(+0.12%)
Nov 27, 2023 40.13 40.16 40.11 40.11 1,835 -0.02(-0.05%)
Nov 24, 2023 40.13 40.13 40.13 40.13 100 -0.02(-0.06%)
Nov 22, 2023 40.21 40.21 40.15 40.15 2,962 +0.19(+0.48%)
Nov 21, 2023 39.94 39.96 39.94 39.96 501 -0.09(-0.22%)
Nov 20, 2023 39.74 40.14 39.74 40.05 1,399 +0.32(+0.80%)
Nov 17, 2023 39.67 39.77 39.62 39.73 57,059 -0.01(-0.04%)
Nov 16, 2023 39.59 39.75 39.59 39.75 796 +0.08(+0.21%)
Nov 15, 2023 39.77 39.78 39.66 39.66 1,438 +0.07(+0.18%)
Nov 14, 2023 39.61 39.74 39.58 39.59 1,220 +0.77(+1.98%)
Nov 13, 2023 38.91 38.91 38.83 38.83 1,507 -0.04(-0.11%)
Nov 10, 2023 38.33 38.87 38.33 38.87 1,690 +0.66(+1.72%)
Nov 09, 2023 38.77 38.77 38.21 38.21 8,509 -0.34(-0.88%)
Nov 08, 2023 38.50 38.55 38.50 38.55 1,986 +0.10(+0.25%)
Nov 07, 2023 38.32 38.53 38.32 38.45 1,385 +0.19(+0.50%)
Nov 06, 2023 38.27 38.27 38.12 38.26 4,482 +0.09(+0.22%)
Nov 03, 2023 38.17 38.25 38.14 38.17 1,943 +0.36(+0.96%)
Nov 02, 2023 37.57 37.83 37.52 37.81 713,546 +0.73(+1.95%)
Nov 01, 2023 36.80 37.09 36.76 37.09 5,987 +0.42(+1.16%)
Oct 31, 2023 36.59 36.68 36.59 36.66 1,471 +0.23(+0.64%)
Oct 30, 2023 36.41 36.43 36.23 36.43 3,747 +0.49(+1.37%)
Oct 27, 2023 35.93 35.93 35.93 35.93 100 -0.10(-0.27%)
Oct 26, 2023 36.37 36.45 35.99 36.03 5,599 -0.49(-1.35%)
Oct 25, 2023 36.75 36.83 36.49 36.52 4,614 -0.62(-1.68%)
Oct 24, 2023 37.01 37.16 37.01 37.15 1,157 +0.31(+0.84%)
Oct 23, 2023 36.81 37.11 36.81 36.84 6,818 -0.05(-0.13%)
Oct 20, 2023 36.89 36.89 36.89 36.89 100 -0.52(-1.40%)
Oct 19, 2023 37.58 37.86 37.41 37.41 2,016 -0.34(-0.90%)
Oct 18, 2023 38.01 38.01 37.75 37.75 6,571 -0.51(-1.33%)
Oct 17, 2023 38.24 38.26 38.23 38.26 11,460 -0.09(-0.24%)
Oct 16, 2023 38.35 38.38 38.30 38.35 2,696 +0.46(+1.22%)
Oct 13, 2023 37.90 37.90 37.84 37.89 925 -0.25(-0.66%)
Oct 12, 2023 38.42 38.42 38.14 38.14 1,542 -0.20(-0.53%)
Oct 11, 2023 38.23 38.35 38.23 38.35 248,029 +0.22(+0.58%)
Oct 10, 2023 37.98 38.21 37.98 38.12 869 +0.20(+0.52%)
Oct 09, 2023 37.59 37.93 37.59 37.93 3,760 +0.17(+0.44%)
Oct 06, 2023 37.00 37.84 37.00 37.76 7,876 +0.48(+1.30%)
Oct 05, 2023 37.21 37.30 37.02 37.28 2,153 -0.05(-0.14%)
Oct 04, 2023 37.22 37.33 37.12 37.33 1,448 +0.43(+1.15%)
Oct 03, 2023 36.94 36.94 36.90 36.90 1,123 -0.58(-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.