Skip to main content

IQ Candriam ESG US Equity ETF (NY: IQSU )

43.55 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 43.66 43.66 43.48 43.55 4,246 -0.02(-0.04%)
Feb 22, 2024 43.32 43.60 43.32 43.56 4,115 +0.73(+1.70%)
Feb 21, 2024 42.63 42.84 42.54 42.84 1,645 +0.09(+0.21%)
Feb 20, 2024 42.79 42.79 42.75 42.75 596 -0.29(-0.68%)
Feb 16, 2024 43.14 43.14 43.04 43.04 1,515 -0.20(-0.47%)
Feb 15, 2024 43.08 43.25 43.00 43.25 3,963 +0.21(+0.48%)
Feb 14, 2024 42.88 43.04 42.78 43.04 1,897 +0.37(+0.86%)
Feb 13, 2024 42.73 42.73 42.43 42.67 4,934 -0.69(-1.59%)
Feb 12, 2024 43.42 43.51 43.36 43.36 162,373 -0.10(-0.23%)
Feb 09, 2024 43.44 43.50 43.43 43.46 4,116 +0.32(+0.74%)
Feb 08, 2024 43.12 43.18 43.04 43.14 8,679 +0.08(+0.18%)
Feb 07, 2024 43.00 43.11 43.00 43.06 3,155 +0.36(+0.83%)
Feb 06, 2024 42.68 42.71 42.54 42.71 6,632 +0.08(+0.18%)
Feb 05, 2024 42.49 42.69 42.49 42.63 2,960 -0.23(-0.53%)
Feb 02, 2024 42.57 42.95 42.39 42.86 13,731 +0.37(+0.88%)
Feb 01, 2024 42.24 42.51 42.12 42.48 4,191 +0.43(+1.03%)
Jan 31, 2024 42.44 42.45 42.05 42.05 7,961 -0.76(-1.78%)
Jan 30, 2024 42.82 42.89 42.81 42.81 8,404 -0.11(-0.25%)
Jan 29, 2024 42.69 42.93 42.69 42.92 34,053 +0.30(+0.70%)
Jan 26, 2024 42.62 42.74 42.60 42.62 2,170 +0.01(+0.02%)
Jan 25, 2024 42.51 42.61 42.49 42.61 3,428 +0.12(+0.29%)
Jan 24, 2024 42.78 42.78 42.49 42.49 3,226 -0.00(-0.00%)
Jan 23, 2024 42.46 42.51 41.98 42.49 7,203 +0.12(+0.27%)
Jan 22, 2024 42.37 42.41 42.36 42.37 10,369 +0.12(+0.29%)
Jan 19, 2024 42.05 42.27 42.05 42.25 2,896 +0.49(+1.18%)
Jan 18, 2024 41.57 41.76 41.44 41.76 2,935 +0.33(+0.80%)
Jan 17, 2024 41.32 41.43 41.27 41.43 1,612 -0.19(-0.45%)
Jan 16, 2024 41.61 41.71 41.53 41.62 1,478 -0.18(-0.43%)
Jan 12, 2024 41.81 41.81 41.70 41.80 3,541 +0.03(+0.08%)
Jan 11, 2024 41.87 41.87 41.49 41.76 51,180 -0.00(-0.01%)
Jan 10, 2024 41.84 41.84 41.77 41.77 1,930 +0.25(+0.59%)
Jan 09, 2024 41.52 41.52 41.52 41.52 419 -0.05(-0.11%)
Jan 08, 2024 41.21 41.57 41.14 41.57 7,177 +0.60(+1.45%)
Jan 05, 2024 41.07 41.22 40.91 40.97 3,168 +0.02(+0.04%)
Jan 04, 2024 41.15 41.15 40.96 40.96 7,468 -0.18(-0.45%)
Jan 03, 2024 41.23 41.30 41.14 41.14 4,113 -0.34(-0.81%)
Jan 02, 2024 41.50 41.50 41.35 41.48 2,763 -0.51(-1.22%)
Dec 29, 2023 41.76 41.99 41.76 41.99 20,957 +0.05(+0.12%)
Dec 28, 2023 41.95 41.99 41.94 41.94 365 +0.04(+0.11%)
Dec 27, 2023 41.93 41.93 41.86 41.90 1,465 +0.02(+0.05%)
Dec 26, 2023 41.82 41.87 41.82 41.87 887 +0.13(+0.31%)
Dec 22, 2023 41.85 41.86 41.63 41.74 15,130 +0.08(+0.20%)
Dec 21, 2023 41.59 41.66 41.41 41.66 17,693 +0.34(+0.83%)
Dec 20, 2023 41.94 41.98 41.32 41.32 5,672 -0.50(-1.19%)
Dec 19, 2023 41.64 41.83 41.64 41.81 30,856 +0.20(+0.47%)
Dec 18, 2023 41.58 41.69 41.58 41.62 13,061 +0.11(+0.25%)
Dec 15, 2023 41.38 41.52 41.38 41.51 42,461 +0.11(+0.26%)
Dec 14, 2023 41.48 41.57 41.37 41.41 5,859 +0.06(+0.15%)
Dec 13, 2023 40.89 41.35 40.86 41.35 3,287 +0.54(+1.33%)
Dec 12, 2023 40.80 40.82 40.80 40.81 184,862 +0.19(+0.48%)
Dec 11, 2023 40.45 40.61 40.45 40.61 1,428 +0.09(+0.21%)
Dec 08, 2023 40.32 40.55 40.32 40.52 1,564 +0.17(+0.42%)
Dec 07, 2023 40.17 40.39 40.17 40.36 2,016 +0.38(+0.95%)
Dec 06, 2023 39.98 39.98 39.98 39.98 209 -0.18(-0.45%)
Dec 05, 2023 39.99 40.19 39.99 40.16 3,053 +0.04(+0.11%)
Dec 04, 2023 39.88 40.11 39.88 40.11 2,407 -0.27(-0.67%)
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.