IQ 500 International ETF (NY: IQIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	34.90	34.90	34.80	34.80	1,835	-0.17(-0.49%)
May 15, 2024	34.86	34.97	34.79	34.97	8,892	+0.22(+0.63%)
May 14, 2024	34.68	34.75	34.65	34.75	1,042	+0.31(+0.90%)
May 13, 2024	34.54	34.55	34.42	34.44	113,421	+0.02(+0.06%)
May 10, 2024	34.43	34.44	34.39	34.42	5,200	+0.04(+0.12%)
May 09, 2024	34.30	34.38	34.24	34.38	3,190	+0.28(+0.82%)
May 08, 2024	34.00	34.12	34.00	34.10	2,430	-0.07(-0.22%)
May 07, 2024	34.29	34.29	34.17	34.17	2,888	-0.00(-0.01%)
May 06, 2024	34.15	34.19	34.14	34.18	4,881	+0.24(+0.72%)
May 03, 2024	33.97	34.07	33.84	33.93	4,711	+0.24(+0.70%)
May 02, 2024	33.56	33.79	33.56	33.70	3,109	+0.45(+1.35%)
May 01, 2024	33.25	33.55	33.22	33.25	7,048	-0.09(-0.27%)
Apr 30, 2024	33.79	33.79	33.34	33.34	8,406	-0.42(-1.26%)
Apr 29, 2024	33.72	33.77	33.72	33.77	2,516	+0.23(+0.68%)
Apr 26, 2024	33.48	33.57	33.45	33.54	1,992	+0.21(+0.64%)
Apr 25, 2024	33.01	33.36	33.01	33.33	8,011	-0.27(-0.80%)
Apr 24, 2024	33.71	33.71	33.51	33.59	4,897	-0.04(-0.12%)
Apr 23, 2024	33.62	33.74	33.62	33.64	7,588	+0.22(+0.67%)
Apr 22, 2024	33.28	33.41	33.24	33.41	2,712	+0.37(+1.11%)
Apr 19, 2024	33.11	33.11	33.02	33.05	2,594	+0.11(+0.33%)
Apr 18, 2024	33.12	33.13	32.94	32.94	3,672	-0.07(-0.20%)
Apr 17, 2024	32.94	33.05	32.88	33.00	3,178	-0.04(-0.11%)
Apr 16, 2024	33.06	33.06	32.88	33.04	3,810	-0.36(-1.08%)
Apr 15, 2024	33.95	33.95	33.36	33.40	9,863	-0.05(-0.16%)
Apr 12, 2024	33.68	33.79	33.45	33.45	6,356	-0.46(-1.36%)
Apr 11, 2024	33.91	33.96	33.73	33.91	2,154	+0.05(+0.16%)
Apr 10, 2024	33.86	33.86	33.81	33.86	2,938	-0.48(-1.39%)
Apr 09, 2024	34.52	34.52	34.19	34.34	237,558	+0.04(+0.11%)
Apr 08, 2024	34.33	34.35	34.30	34.30	5,158	+0.21(+0.61%)
Apr 05, 2024	34.12	34.14	34.09	34.09	2,239	+0.10(+0.28%)
Apr 04, 2024	34.41	34.41	33.93	34.00	5,999	-0.22(-0.64%)
Apr 03, 2024	34.05	34.29	33.97	34.22	11,403	+0.28(+0.81%)
Apr 02, 2024	33.92	33.94	33.82	33.94	5,551	-0.14(-0.41%)
Apr 01, 2024	34.25	34.25	34.01	34.08	5,485	-0.23(-0.67%)
Mar 28, 2024	34.08	34.37	34.08	34.31	14,320	-0.07(-0.20%)
Mar 27, 2024	34.28	34.38	34.28	34.38	35,759	+0.25(+0.73%)
Mar 26, 2024	34.24	34.24	34.13	34.13	15,328	+0.09(+0.26%)
Mar 25, 2024	34.09	34.11	34.04	34.04	10,103	-0.05(-0.14%)
Mar 22, 2024	34.19	34.19	34.09	34.09	4,412	-0.06(-0.19%)
Mar 21, 2024	34.22	34.22	34.16	34.16	4,602	-0.04(-0.10%)
Mar 20, 2024	33.85	34.19	33.84	34.19	4,235	+0.35(+1.05%)
Mar 19, 2024	33.81	33.87	33.71	33.84	20,656	+0.14(+0.42%)
Mar 18, 2024	33.69	33.71	33.69	33.69	1,222	-0.03(-0.10%)
Mar 15, 2024	33.84	33.84	33.61	33.73	44,515	+0.23(+0.69%)
Mar 14, 2024	33.76	33.76	33.40	33.50	32,535	-0.22(-0.65%)
Mar 13, 2024	33.72	33.75	33.70	33.72	14,867	-0.01(-0.04%)
Mar 12, 2024	33.63	33.73	33.63	33.73	4,214	+0.23(+0.67%)
Mar 11, 2024	33.44	33.54	33.42	33.50	172,452	-0.28(-0.82%)
Mar 08, 2024	34.07	34.07	33.76	33.78	2,098	-0.07(-0.20%)
Mar 07, 2024	33.82	33.85	33.80	33.85	1,381	+0.30(+0.88%)
Mar 06, 2024	33.66	33.66	33.52	33.55	1,520	+0.36(+1.08%)
Mar 05, 2024	33.28	33.28	33.13	33.20	2,598	+0.09(+0.26%)
Mar 04, 2024	33.14	33.14	33.09	33.11	2,591	-0.14(-0.43%)
Mar 01, 2024	33.12	33.26	33.05	33.25	2,780	+0.21(+0.62%)
Feb 29, 2024	33.15	33.15	33.05	33.05	151	+0.07(+0.21%)
Feb 28, 2024	33.00	33.02	32.98	32.98	4,492	-0.14(-0.42%)
Feb 27, 2024	33.21	33.21	33.08	33.12	4,510	+0.10(+0.31%)
Feb 26, 2024	33.03	33.03	32.98	33.01	2,970	-0.08(-0.25%)
Feb 23, 2024	33.08	33.11	33.05	33.10	4,738	+0.05(+0.15%)
Feb 22, 2024	33.07	33.07	32.99	33.05	3,337	+0.29(+0.89%)
Feb 21, 2024	32.69	32.76	32.66	32.76	3,178	+0.08(+0.24%)
Feb 20, 2024	32.80	32.80	32.66	32.68	6,683	+0.15(+0.46%)
Feb 16, 2024	32.61	32.62	32.53	32.53	2,917	+0.01(+0.02%)
Feb 15, 2024	32.34	32.52	32.34	32.52	1,037	+0.36(+1.12%)
Feb 14, 2024	32.08	32.18	32.03	32.16	12,202	+0.26(+0.82%)
Feb 13, 2024	32.23	32.23	31.82	31.90	28,171	-0.50(-1.54%)
Feb 12, 2024	32.30	32.51	32.30	32.40	546,298	+0.06(+0.19%)
Feb 09, 2024	32.27	32.34	32.20	32.34	6,084	+0.04(+0.11%)
Feb 08, 2024	32.38	32.38	32.22	32.30	4,377	-0.08(-0.26%)
Feb 07, 2024	32.45	32.45	32.33	32.39	10,857	-0.06(-0.18%)
Feb 06, 2024	32.33	32.45	32.28	32.45	24,702	+0.19(+0.58%)
Feb 05, 2024	32.34	32.34	32.26	32.26	5,089	-0.27(-0.82%)
Feb 02, 2024	32.51	32.54	32.42	32.53	6,830	-0.29(-0.90%)
Feb 01, 2024	32.67	32.82	32.61	32.82	4,619	+0.31(+0.94%)
Jan 31, 2024	32.88	32.88	32.51	32.52	6,004	-0.15(-0.45%)
Jan 30, 2024	32.59	32.66	32.54	32.66	4,653	-0.05(-0.15%)
Jan 29, 2024	32.48	32.73	32.48	32.71	3,363	+0.18(+0.55%)
Jan 26, 2024	32.54	32.58	32.52	32.54	5,312	+0.05(+0.16%)
Jan 25, 2024	32.55	32.55	32.33	32.48	5,953	+0.05(+0.17%)
Jan 24, 2024	32.59	32.59	32.43	32.43	2,534	+0.14(+0.43%)
Jan 23, 2024	32.26	32.29	32.16	32.29	3,699	-0.10(-0.31%)
Jan 22, 2024	32.33	32.47	32.33	32.39	6,925	+0.12(+0.37%)
Jan 19, 2024	32.11	32.27	32.02	32.27	5,755	+0.02(+0.07%)
Jan 18, 2024	32.10	32.25	32.10	32.25	2,416	+0.20(+0.61%)
Jan 17, 2024	31.99	32.05	31.89	32.05	23,040	-0.31(-0.96%)
Jan 16, 2024	32.64	32.64	32.30	32.36	11,181	-0.47(-1.43%)
Jan 12, 2024	33.07	33.07	32.78	32.83	13,240	+0.09(+0.28%)
Jan 11, 2024	32.80	32.80	32.47	32.74	118,898	+0.03(+0.08%)
Jan 10, 2024	32.82	32.82	32.68	32.71	16,089	+0.16(+0.50%)
Jan 09, 2024	32.65	32.65	32.54	32.55	6,465	-0.32(-0.98%)
Jan 08, 2024	32.67	32.87	32.67	32.87	17,856	+0.29(+0.89%)
Jan 05, 2024	32.60	32.76	32.54	32.58	2,064	+0.06(+0.19%)
Jan 04, 2024	32.48	32.60	32.48	32.52	6,356	+0.21(+0.64%)
Jan 03, 2024	32.27	32.37	32.22	32.31	2,314	-0.23(-0.69%)
Jan 02, 2024	32.60	32.70	32.53	32.54	12,552	-0.24(-0.74%)
Dec 29, 2023	32.77	32.80	32.75	32.78	2,984	+0.03(+0.10%)
Dec 28, 2023	32.90	32.91	32.75	32.75	7,505	-0.11(-0.33%)
Dec 27, 2023	32.77	32.91	32.77	32.86	10,561	+0.13(+0.39%)
Dec 26, 2023	32.63	32.75	32.63	32.73	2,726	+0.14(+0.43%)
Dec 22, 2023	32.67	32.69	32.53	32.59	5,187	+0.10(+0.31%)
Dec 21, 2023	32.35	32.49	32.29	32.49	5,822	+0.47(+1.47%)
Dec 20, 2023	32.42	32.42	32.02	32.02	10,799	-0.30(-0.93%)
Dec 19, 2023	32.29	32.33	32.27	32.32	18,845	+0.27(+0.85%)
Dec 18, 2023	32.20	32.20	32.00	32.05	7,345	+0.06(+0.20%)
Dec 15, 2023	32.32	32.32	31.99	31.99	17,642	-0.33(-1.03%)
Dec 14, 2023	32.22	32.40	32.22	32.32	10,275	+0.19(+0.58%)
Dec 13, 2023	31.64	32.13	31.53	32.13	11,817	+0.44(+1.39%)
Dec 12, 2023	31.58	31.70	31.52	31.69	176,555	-0.03(-0.09%)
Dec 11, 2023	31.74	31.74	31.62	31.72	22,087	+0.07(+0.24%)
Dec 08, 2023	31.56	31.68	31.55	31.65	6,089	+0.01(+0.03%)
Dec 07, 2023	31.48	31.66	31.48	31.64	7,810	+0.21(+0.67%)
Dec 06, 2023	31.66	31.67	31.43	31.43	9,505	+0.12(+0.37%)
Dec 05, 2023	31.37	31.37	31.31	31.31	2,991	-0.06(-0.20%)
Dec 04, 2023	31.33	31.39	31.32	31.37	11,110	-0.30(-0.95%)
Dec 01, 2023	31.34	31.70	31.34	31.67	7,583	+0.34(+1.08%)
Nov 30, 2023	31.30	31.36	31.28	31.33	8,615	-0.04(-0.12%)
Nov 29, 2023	31.41	31.49	31.33	31.37	8,002	+0.03(+0.09%)
Nov 28, 2023	31.34	31.34	31.26	31.34	12,465	+0.09(+0.29%)
Nov 27, 2023	31.24	31.28	31.19	31.25	16,571	-0.07(-0.21%)
Nov 24, 2023	31.31	31.32	31.31	31.32	1,392	+0.29(+0.93%)
Nov 22, 2023	31.05	31.05	30.97	31.03	5,639	+0.04(+0.12%)
Nov 21, 2023	31.25	31.25	30.99	30.99	9,825	-0.19(-0.60%)
Nov 20, 2023	31.18	31.22	31.18	31.18	2,178	+0.06(+0.19%)
Nov 17, 2023	30.93	31.14	30.93	31.12	37,296	+0.46(+1.50%)
Nov 16, 2023	30.72	30.74	30.59	30.66	21,070	-0.10(-0.33%)
Nov 15, 2023	30.84	30.84	30.73	30.77	6,711	-0.08(-0.25%)
Nov 14, 2023	30.68	30.84	30.63	30.84	9,204	+0.75(+2.50%)
Nov 13, 2023	29.86	30.11	29.86	30.09	6,021	+0.15(+0.49%)
Nov 10, 2023	29.93	29.98	29.77	29.94	10,694	+0.18(+0.61%)
Nov 09, 2023	30.17	30.17	29.76	29.76	27,835	+0.02(+0.07%)
Nov 08, 2023	29.86	29.86	29.65	29.74	11,601	-0.17(-0.56%)
Nov 07, 2023	29.91	29.92	29.82	29.91	10,000	-0.28(-0.91%)
Nov 06, 2023	30.34	30.34	30.13	30.18	16,634	-0.18(-0.61%)
Nov 03, 2023	30.33	30.43	30.29	30.37	14,252	+0.33(+1.10%)
Nov 02, 2023	29.84	30.04	29.84	30.04	16,656	+0.58(+1.95%)
Nov 01, 2023	29.33	29.46	29.27	29.46	20,173	+0.26(+0.91%)
Oct 31, 2023	29.10	29.20	29.10	29.20	16,912	+0.14(+0.48%)
Oct 30, 2023	28.98	29.06	28.92	29.06	598	+0.36(+1.27%)
Oct 27, 2023	29.17	29.17	28.68	28.69	15,484	-0.04(-0.13%)
Oct 26, 2023	28.93	28.93	28.64	28.73	22,142	-0.18(-0.61%)
Oct 25, 2023	28.91	29.07	28.89	28.90	3,636	-0.14(-0.48%)
Oct 24, 2023	29.08	29.08	28.95	29.05	5,353	+0.10(+0.35%)
Oct 23, 2023	28.98	29.08	28.75	28.94	15,020	-0.02(-0.06%)
Oct 20, 2023	29.06	29.06	28.96	28.96	3,051	-0.26(-0.88%)
Oct 19, 2023	29.68	29.68	29.22	29.22	3,810	-0.22(-0.75%)
Oct 18, 2023	29.82	29.82	29.43	29.44	4,897	-0.48(-1.59%)
Oct 17, 2023	29.87	30.00	29.87	29.92	1,879	+0.02(+0.06%)
Oct 16, 2023	29.72	29.90	29.72	29.90	2,782	+0.26(+0.86%)
Oct 13, 2023	29.93	29.93	29.60	29.64	11,346	-0.23(-0.76%)
Oct 12, 2023	30.27	30.27	29.80	29.87	6,294	-0.25(-0.84%)
Oct 11, 2023	30.22	30.23	30.09	30.12	102,177	+0.02(+0.08%)
Oct 10, 2023	30.11	30.13	30.01	30.10	3,935	+0.47(+1.59%)
Oct 09, 2023	29.42	29.63	29.41	29.63	541	+0.04(+0.13%)
Oct 06, 2023	29.26	29.63	29.13	29.59	10,440	+0.28(+0.94%)
Oct 05, 2023	29.24	29.35	29.23	29.32	5,441	+0.30(+1.02%)
Oct 04, 2023	28.97	29.04	28.81	29.02	8,882	-0.16(-0.54%)
Oct 03, 2023	29.27	29.27	29.13	29.18	681	-0.41(-1.38%)
Oct 02, 2023	29.82	29.82	29.55	29.58	5,359	-0.51(-1.69%)
Sep 29, 2023	30.20	30.22	30.09	30.09	1,932	-0.22(-0.74%)
Sep 28, 2023	30.33	30.33	30.31	30.32	5,461	+0.22(+0.74%)
Sep 27, 2023	30.04	30.09	30.04	30.09	881	-0.06(-0.20%)
Sep 26, 2023	30.37	30.37	30.15	30.15	4,227	-0.39(-1.29%)
Sep 25, 2023	30.39	30.55	30.55	30.55	1,112	-0.15(-0.50%)
Sep 22, 2023	30.70	30.70	30.70	30.70	552	-0.04(-0.12%)
Sep 21, 2023	30.85	30.89	30.74	30.74	3,800	-0.43(-1.38%)
Sep 20, 2023	31.46	31.46	31.17	31.17	2,966	-0.13(-0.42%)
Sep 19, 2023	31.43	31.43	31.30	31.30	4,886	+0.10(+0.31%)
Sep 18, 2023	31.13	31.21	31.13	31.20	1,770	-0.02(-0.08%)
Sep 15, 2023	31.33	31.43	31.22	31.23	9,698	-0.05(-0.15%)
Sep 14, 2023	31.23	31.29	31.14	31.27	27,663	+0.46(+1.50%)
Sep 13, 2023	30.86	30.90	30.79	30.81	3,191	-0.11(-0.36%)
Sep 12, 2023	30.95	30.95	30.88	30.92	33,992	-0.01(-0.04%)
Sep 11, 2023	30.94	30.94	30.93	30.93	177	+0.39(+1.28%)
Sep 08, 2023	30.63	30.63	30.54	30.54	5,024	-0.03(-0.09%)
Sep 07, 2023	30.63	30.63	30.51	30.57	3,166	-0.07(-0.22%)
Sep 06, 2023	30.63	30.66	30.55	30.64	3,087	-0.02(-0.07%)
Sep 05, 2023	30.98	30.98	30.66	30.66	4,655	-0.26(-0.84%)
Sep 01, 2023	31.31	31.31	30.88	30.92	7,494	+0.00(+0.00%)
Aug 31, 2023	30.94	31.01	30.81	30.92	7,064	+0.01(+0.04%)
Aug 30, 2023	30.93	30.93	30.88	30.91	3,826	-0.03(-0.08%)
Aug 29, 2023	30.61	30.94	30.54	30.94	4,718	+0.37(+1.22%)
Aug 28, 2023	30.55	30.59	30.52	30.56	5,305	+0.28(+0.94%)
Aug 25, 2023	30.30	30.30	30.14	30.28	5,546	+0.22(+0.73%)
Aug 24, 2023	30.18	30.28	30.06	30.06	5,066	-0.35(-1.16%)
Aug 23, 2023	30.40	30.46	30.29	30.41	8,004	+0.24(+0.79%)
Aug 22, 2023	30.48	30.48	30.17	30.18	2,606	-0.06(-0.19%)
Aug 21, 2023	30.17	30.23	30.14	30.23	3,146	+0.10(+0.33%)
Aug 18, 2023	30.00	30.19	30.00	30.13	2,890	+0.01(+0.03%)
Aug 17, 2023	30.23	30.25	30.11	30.12	4,426	-0.14(-0.46%)
Aug 16, 2023	30.53	30.53	30.26	30.26	600	-0.25(-0.83%)
Aug 15, 2023	30.78	30.78	30.48	30.51	15,121	-0.33(-1.08%)
Aug 14, 2023	30.67	30.86	30.67	30.85	4,582	-0.17(-0.56%)
Aug 11, 2023	31.03	31.03	31.02	31.02	480	-0.15(-0.48%)
Aug 10, 2023	31.48	31.52	31.17	31.17	73,564	+0.08(+0.26%)
Aug 09, 2023	31.16	31.17	31.03	31.09	3,696	+0.03(+0.10%)
Aug 08, 2023	30.82	31.06	30.82	31.06	15,926	-0.19(-0.62%)
Aug 07, 2023	31.19	31.25	31.19	31.25	7,869	+0.22(+0.70%)
Aug 04, 2023	31.31	31.33	31.04	31.04	2,265	+0.16(+0.51%)
Aug 03, 2023	30.82	30.95	30.82	30.88	1,556	-0.12(-0.40%)
Aug 02, 2023	31.33	31.33	30.99	31.00	2,879	-0.56(-1.78%)
Aug 01, 2023	31.67	31.67	31.52	31.57	1,972	-0.33(-1.04%)
Jul 31, 2023	31.87	31.98	31.87	31.90	1,519	+0.00(+0.01%)
Jul 28, 2023	31.93	31.93	31.89	31.89	700	+0.16(+0.50%)
Jul 27, 2023	31.92	31.98	31.73	31.73	579	-0.11(-0.34%)
Jul 26, 2023	31.71	31.84	31.70	31.84	3,336	+0.05(+0.17%)
Jul 25, 2023	31.81	31.82	31.76	31.79	3,382	+0.06(+0.20%)
Jul 24, 2023	31.79	31.79	31.73	31.73	2,879	-0.02(-0.06%)
Jul 21, 2023	31.65	31.77	31.65	31.74	5,160	+0.05(+0.16%)
Jul 20, 2023	31.84	31.84	31.68	31.69	4,121	-0.05(-0.16%)
Jul 19, 2023	31.76	31.76	31.73	31.75	4,176	+0.06(+0.20%)
Jul 18, 2023	31.73	31.73	31.64	31.68	2,701	+0.23(+0.75%)
Jul 17, 2023	31.34	31.45	31.34	31.45	514	-0.01(-0.02%)
Jul 14, 2023	31.56	31.61	31.45	31.45	7,802	-0.27(-0.85%)
Jul 13, 2023	31.65	31.72	31.65	31.72	843	+0.42(+1.35%)
Jul 12, 2023	31.28	31.37	31.17	31.30	5,749	+0.49(+1.58%)
Jul 11, 2023	30.72	30.82	30.65	30.81	146,954	+0.23(+0.75%)
Jul 10, 2023	30.54	30.59	30.53	30.59	1,824	+0.05(+0.17%)
Jul 07, 2023	30.30	30.59	30.30	30.53	14,724	+0.41(+1.36%)
Jul 06, 2023	30.25	30.25	30.10	30.12	5,950	-0.54(-1.77%)
Jul 05, 2023	30.67	30.73	30.58	30.66	12,793	-0.36(-1.15%)
Jul 03, 2023	30.98	31.05	30.95	31.02	5,554	+0.18(+0.58%)
Jun 30, 2023	30.80	30.89	30.80	30.84	6,537	+0.33(+1.09%)
Jun 29, 2023	30.49	30.52	30.48	30.51	8,544	-0.06(-0.20%)
Jun 28, 2023	30.55	30.59	30.46	30.57	6,116	+0.12(+0.39%)
Jun 27, 2023	30.30	30.45	30.30	30.45	3,024	+0.21(+0.68%)
Jun 26, 2023	30.20	30.31	30.18	30.25	4,859	+0.12(+0.41%)
Jun 23, 2023	30.11	30.19	30.09	30.12	2,449	-0.47(-1.54%)
Jun 22, 2023	30.60	30.60	30.59	30.59	447	-0.21(-0.69%)
Jun 21, 2023	30.74	30.86	30.74	30.80	2,497	+0.13(+0.42%)
Jun 20, 2023	31.02	31.02	30.64	30.68	4,978	-0.37(-1.18%)
Jun 16, 2023	31.17	31.23	31.04	31.04	85,314	-0.09(-0.30%)
Jun 15, 2023	31.01	31.17	30.86	31.14	3,787	+0.26(+0.84%)
Jun 14, 2023	31.01	31.01	30.86	30.88	2,673	+0.20(+0.66%)
Jun 13, 2023	30.68	30.75	30.67	30.67	3,821	+0.36(+1.19%)
Jun 12, 2023	30.26	30.37	30.25	30.31	5,754	+0.10(+0.34%)
Jun 09, 2023	30.21	30.21	30.21	30.21	3,601	-0.01(-0.02%)
Jun 08, 2023	30.14	30.24	30.12	30.22	4,326	+0.31(+1.05%)
Jun 07, 2023	30.08	30.08	29.85	29.90	9,120	-0.22(-0.71%)
Jun 06, 2023	30.05	30.12	30.03	30.12	1,973	+0.31(+1.03%)
Jun 05, 2023	29.80	29.84	29.80	29.81	1,430	-0.13(-0.43%)
Jun 02, 2023	29.95	29.95	29.88	29.94	3,747	+0.44(+1.51%)

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.