IQ Candriam ESG International Equity ETF (NY: IQSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	30.21	30.28	30.21	30.28	1,681	+0.08(+0.26%)
May 16, 2024	30.29	30.29	30.20	30.20	1,035	-0.17(-0.56%)
May 15, 2024	30.21	30.37	30.16	30.37	24,070	+0.32(+1.06%)
May 14, 2024	29.93	30.05	29.93	30.05	901	+0.22(+0.74%)
May 13, 2024	29.95	29.95	29.83	29.83	114,747	+0.01(+0.03%)
May 10, 2024	29.88	29.88	29.82	29.82	586	+0.02(+0.08%)
May 09, 2024	29.71	29.80	29.71	29.80	940	+0.21(+0.69%)
May 08, 2024	29.57	29.60	29.53	29.59	1,955	-0.05(-0.16%)
May 07, 2024	29.64	29.64	29.59	29.64	1,058	+0.05(+0.16%)
May 06, 2024	29.54	29.59	29.49	29.59	2,082	+0.25(+0.85%)
May 03, 2024	29.33	29.35	29.32	29.34	949	+0.27(+0.92%)
May 02, 2024	28.95	29.10	28.86	29.07	1,336	+0.34(+1.20%)
May 01, 2024	28.73	28.81	28.66	28.73	8,663	-0.07(-0.23%)
Apr 30, 2024	29.06	29.13	28.79	28.79	2,085	-0.37(-1.26%)
Apr 29, 2024	29.13	29.22	29.13	29.16	4,073	+0.12(+0.43%)
Apr 26, 2024	28.98	29.07	28.98	29.04	1,008	+0.22(+0.77%)
Apr 25, 2024	28.72	28.84	28.71	28.81	10,908	-0.13(-0.45%)
Apr 24, 2024	28.98	28.98	28.95	28.95	183	-0.04(-0.15%)
Apr 23, 2024	28.82	29.03	28.82	28.99	5,272	+0.33(+1.14%)
Apr 22, 2024	28.50	28.66	28.50	28.66	1,754	+0.32(+1.12%)
Apr 19, 2024	28.42	28.42	28.34	28.34	745	-0.01(-0.05%)
Apr 18, 2024	28.45	28.52	28.36	28.36	2,106	-0.12(-0.41%)
Apr 17, 2024	28.44	28.47	28.44	28.47	713	+0.00(+0.01%)
Apr 16, 2024	28.48	28.51	28.40	28.47	9,574	-0.27(-0.93%)
Apr 15, 2024	29.04	29.04	28.71	28.74	10,889	-0.13(-0.45%)
Apr 12, 2024	29.07	29.07	28.85	28.87	1,323	-0.48(-1.63%)
Apr 11, 2024	29.51	29.51	29.04	29.35	14,865	+0.10(+0.35%)
Apr 10, 2024	29.25	29.25	29.18	29.25	5,071	-0.38(-1.27%)
Apr 09, 2024	29.80	29.80	29.53	29.62	33,214	-0.02(-0.05%)
Apr 08, 2024	29.68	29.68	29.64	29.64	1,036	+0.13(+0.45%)
Apr 05, 2024	29.54	29.54	29.46	29.51	1,569	+0.08(+0.27%)
Apr 04, 2024	29.82	29.82	29.40	29.43	4,393	-0.23(-0.78%)
Apr 03, 2024	29.50	29.70	29.50	29.66	12,957	+0.16(+0.53%)
Apr 02, 2024	29.44	29.50	29.44	29.50	1,646	-0.24(-0.80%)
Apr 01, 2024	29.72	29.75	29.72	29.74	6,917	-0.13(-0.44%)
Mar 28, 2024	29.85	29.89	29.82	29.87	2,362	-0.08(-0.26%)
Mar 27, 2024	29.87	29.95	29.86	29.95	7,337	+0.18(+0.60%)
Mar 26, 2024	29.85	29.86	29.77	29.77	721	+0.04(+0.14%)
Mar 25, 2024	29.72	29.83	29.72	29.73	2,560	-0.09(-0.31%)
Mar 22, 2024	29.84	29.84	29.79	29.82	8,463	-0.05(-0.17%)
Mar 21, 2024	29.91	29.93	29.87	29.87	1,003	-0.02(-0.08%)
Mar 20, 2024	29.63	29.90	29.63	29.90	703	+0.29(+0.99%)
Mar 19, 2024	29.52	29.63	29.52	29.60	1,109	+0.03(+0.10%)
Mar 18, 2024	29.57	29.57	29.57	29.57	127	-0.00(-0.00%)
Mar 15, 2024	29.67	29.67	29.55	29.57	3,216	-0.03(-0.12%)
Mar 14, 2024	29.58	29.63	29.58	29.61	3,722	-0.23(-0.77%)
Mar 13, 2024	29.87	29.90	29.83	29.84	1,295	-0.02(-0.06%)
Mar 12, 2024	29.73	29.86	29.73	29.86	6,266	+0.23(+0.78%)
Mar 11, 2024	29.63	29.63	29.61	29.63	166,809	-0.18(-0.62%)
Mar 08, 2024	30.02	30.02	29.81	29.81	374	-0.11(-0.36%)
Mar 07, 2024	29.85	29.95	29.83	29.92	1,103	+0.38(+1.27%)
Mar 06, 2024	29.54	29.63	29.51	29.54	1,929	+0.36(+1.23%)
Mar 05, 2024	29.29	29.34	29.14	29.18	1,361	-0.08(-0.26%)
Mar 04, 2024	29.26	29.30	29.26	29.26	1,763	-0.06(-0.21%)
Mar 01, 2024	29.18	29.33	29.18	29.32	1,800	+0.31(+1.07%)
Feb 29, 2024	29.13	29.13	28.96	29.01	1,995	+0.07(+0.24%)
Feb 28, 2024	30.41	30.41	28.92	28.94	15,740	-0.18(-0.62%)
Feb 27, 2024	29.16	29.16	29.12	29.12	2,616	+0.03(+0.10%)
Feb 26, 2024	29.08	29.11	29.07	29.09	1,460	-0.02(-0.07%)
Feb 23, 2024	29.14	29.14	29.11	29.11	2,112	+0.05(+0.16%)
Feb 22, 2024	29.00	29.07	28.98	29.07	4,251	+0.36(+1.25%)
Feb 21, 2024	28.67	28.72	28.62	28.71	5,378	+0.02(+0.06%)
Feb 20, 2024	28.72	28.74	28.62	28.69	4,157	+0.11(+0.39%)
Feb 16, 2024	28.49	28.70	28.49	28.58	4,383	+0.05(+0.17%)
Feb 15, 2024	28.49	28.53	28.49	28.53	1,613	+0.27(+0.97%)
Feb 14, 2024	28.07	28.26	28.07	28.26	13,060	+0.29(+1.03%)
Feb 13, 2024	28.03	28.07	27.83	27.97	16,751	-0.43(-1.50%)
Feb 12, 2024	28.45	28.54	28.37	28.39	841,784	-0.05(-0.18%)
Feb 09, 2024	28.33	28.45	28.31	28.45	4,901	+0.16(+0.55%)
Feb 08, 2024	28.27	28.31	28.22	28.29	6,808	-0.02(-0.08%)
Feb 07, 2024	28.32	28.37	28.27	28.31	11,941	-0.00(-0.01%)
Feb 06, 2024	28.09	28.32	28.09	28.32	9,487	+0.18(+0.63%)
Feb 05, 2024	28.11	28.20	27.97	28.14	25,174	-0.10(-0.35%)
Feb 02, 2024	28.20	28.26	28.15	28.24	10,622	-0.24(-0.83%)
Feb 01, 2024	28.30	28.49	28.25	28.47	5,745	+0.29(+1.03%)
Jan 31, 2024	28.50	28.50	28.18	28.18	8,213	-0.14(-0.50%)
Jan 30, 2024	28.22	28.33	28.20	28.33	19,605	+0.01(+0.04%)
Jan 29, 2024	28.11	28.33	28.11	28.32	21,384	+0.18(+0.63%)
Jan 26, 2024	28.15	28.26	28.12	28.14	76,014	+0.17(+0.62%)
Jan 25, 2024	27.95	27.97	27.85	27.97	4,291	+0.10(+0.34%)
Jan 24, 2024	27.96	28.02	27.87	27.87	1,930	+0.20(+0.74%)
Jan 23, 2024	27.57	27.67	27.57	27.67	45,195	-0.04(-0.14%)
Jan 22, 2024	27.73	27.73	27.70	27.70	311	+0.10(+0.36%)
Jan 19, 2024	27.59	27.60	27.59	27.60	765	+0.09(+0.34%)
Jan 18, 2024	27.43	27.51	27.36	27.51	1,386	+0.22(+0.79%)
Jan 17, 2024	27.23	27.30	27.23	27.30	2,145	-0.27(-1.00%)
Jan 16, 2024	27.71	27.71	27.53	27.57	6,824	-0.47(-1.67%)
Jan 12, 2024	28.11	28.11	27.99	28.04	2,263	+0.14(+0.50%)
Jan 11, 2024	27.81	27.90	27.81	27.90	92,704	-0.04(-0.15%)
Jan 10, 2024	27.87	27.94	27.87	27.94	8,497	+0.24(+0.85%)
Jan 09, 2024	27.67	27.70	27.67	27.70	1,023	-0.22(-0.79%)
Jan 08, 2024	27.70	27.92	27.69	27.92	1,989	+0.28(+1.02%)
Jan 05, 2024	27.68	27.68	27.63	27.64	4,954	+0.02(+0.08%)
Jan 04, 2024	27.70	27.74	27.62	27.62	3,598	+0.04(+0.16%)
Jan 03, 2024	27.47	27.60	27.47	27.57	1,358	-0.17(-0.60%)
Jan 02, 2024	27.80	27.83	27.74	27.74	3,364	-0.10(-0.35%)
Dec 29, 2023	28.23	28.25	27.84	27.84	262,940	-0.26(-0.93%)
Dec 28, 2023	28.25	28.25	28.10	28.10	283	-0.07(-0.27%)
Dec 27, 2023	28.12	28.18	28.12	28.18	462	+0.15(+0.52%)
Dec 26, 2023	27.96	28.05	27.95	28.03	850	+0.12(+0.41%)
Dec 22, 2023	27.89	27.91	27.89	27.91	443	+0.05(+0.17%)
Dec 21, 2023	27.75	27.87	27.72	27.87	16,607	+0.44(+1.59%)
Dec 20, 2023	27.73	27.76	27.43	27.43	18,117	-0.30(-1.08%)
Dec 19, 2023	27.72	27.73	27.71	27.73	1,412	+0.23(+0.85%)
Dec 18, 2023	27.50	27.50	27.45	27.50	2,867	+0.07(+0.25%)
Dec 15, 2023	27.55	27.55	27.43	27.43	2,038	-0.28(-1.00%)
Dec 14, 2023	27.66	27.74	27.57	27.70	20,255	+0.21(+0.78%)
Dec 13, 2023	27.09	27.49	27.00	27.49	6,181	+0.41(+1.50%)
Dec 12, 2023	26.95	27.08	26.95	27.08	90,614	+0.03(+0.11%)
Dec 11, 2023	26.99	27.05	26.99	27.05	173	+0.09(+0.34%)
Dec 08, 2023	26.95	26.96	26.92	26.96	9,284	+0.04(+0.13%)
Dec 07, 2023	26.87	26.95	26.87	26.93	2,074	+0.14(+0.51%)
Dec 06, 2023	26.91	26.91	26.79	26.79	614	+0.08(+0.31%)
Dec 05, 2023	26.70	26.71	26.70	26.71	828	-0.10(-0.38%)
Dec 04, 2023	26.81	26.81	26.81	26.81	119	-0.19(-0.70%)
Dec 01, 2023	27.01	27.01	27.00	27.00	365	+0.23(+0.84%)
Nov 30, 2023	26.76	26.77	26.76	26.77	217	-0.01(-0.04%)
Nov 29, 2023	26.78	26.78	26.78	26.78	9	+0.06(+0.24%)
Nov 28, 2023	26.73	26.73	26.72	26.72	911	+0.00(+0.00%)
Nov 27, 2023	26.75	26.75	26.72	26.72	208	-0.06(-0.24%)
Nov 24, 2023	26.78	26.78	26.78	26.78	100	+0.20(+0.76%)
Nov 22, 2023	26.56	26.58	26.54	26.58	1,799	+0.05(+0.19%)
Nov 21, 2023	26.71	26.71	26.53	26.53	4,490	-0.06(-0.24%)
Nov 20, 2023	26.61	26.65	26.59	26.59	1,593	+0.10(+0.36%)
Nov 17, 2023	26.34	26.50	26.34	26.50	30,771	+0.33(+1.27%)
Nov 16, 2023	26.14	26.17	26.14	26.17	3,733	-0.00(-0.02%)
Nov 15, 2023	26.30	26.30	26.17	26.17	2,744	-0.03(-0.11%)
Nov 14, 2023	26.24	26.24	26.20	26.20	537	+0.58(+2.25%)
Nov 13, 2023	25.44	25.62	25.44	25.62	2,705	+0.09(+0.34%)
Nov 10, 2023	25.50	25.53	25.50	25.53	5,102	+0.14(+0.55%)
Nov 09, 2023	25.59	25.64	25.39	25.39	2,828	-0.01(-0.05%)
Nov 08, 2023	25.38	25.41	25.36	25.41	29,580	-0.00(-0.02%)
Nov 07, 2023	25.41	25.42	25.40	25.41	1,539	-0.16(-0.64%)
Nov 06, 2023	25.57	25.58	25.57	25.57	628	-0.09(-0.36%)
Nov 03, 2023	25.66	25.75	25.66	25.67	3,032	+0.25(+0.98%)
Nov 02, 2023	25.31	25.44	25.21	25.42	29,372	+0.47(+1.89%)
Nov 01, 2023	24.79	24.95	24.79	24.95	7,002	+0.24(+0.97%)
Oct 31, 2023	24.65	24.73	24.63	24.71	4,756	+0.08(+0.31%)
Oct 30, 2023	24.53	24.63	24.52	24.63	2,630	+0.29(+1.20%)
Oct 27, 2023	24.32	24.34	24.32	24.34	448	-0.11(-0.43%)
Oct 26, 2023	24.39	24.49	24.39	24.44	363	-0.17(-0.70%)
Oct 25, 2023	24.64	24.78	24.62	24.62	1,663	-0.20(-0.79%)
Oct 24, 2023	24.75	24.82	24.75	24.81	16,710	+0.16(+0.64%)
Oct 23, 2023	24.57	24.76	24.57	24.66	1,031	+0.02(+0.08%)
Oct 20, 2023	24.66	24.66	24.64	24.64	604	-0.22(-0.87%)
Oct 19, 2023	25.02	25.02	24.85	24.85	324	-0.23(-0.93%)
Oct 18, 2023	25.16	25.17	25.08	25.08	491	-0.42(-1.66%)
Oct 17, 2023	25.28	25.55	25.28	25.51	5,165	-0.04(-0.15%)
Oct 16, 2023	25.46	25.55	25.46	25.55	1,141	+0.18(+0.70%)
Oct 13, 2023	25.35	25.38	25.35	25.37	1,655	-0.22(-0.87%)
Oct 12, 2023	25.88	25.88	25.55	25.59	4,473	-0.23(-0.89%)
Oct 11, 2023	25.87	25.87	25.71	25.82	97,878	+0.09(+0.35%)
Oct 10, 2023	25.64	25.73	25.64	25.73	2,611	+0.35(+1.38%)
Oct 09, 2023	25.27	25.39	25.20	25.38	1,673	-0.02(-0.10%)
Oct 06, 2023	25.28	25.40	25.28	25.40	668	+0.27(+1.08%)
Oct 05, 2023	25.05	25.13	25.05	25.13	701	+0.24(+0.95%)
Oct 04, 2023	24.79	24.90	24.79	24.90	2,695	+0.06(+0.24%)
Oct 03, 2023	24.95	24.95	24.80	24.84	2,229	-0.31(-1.23%)
Oct 02, 2023	25.06	25.15	25.06	25.15	15,044	-0.35(-1.35%)
Sep 29, 2023	25.78	25.78	25.49	25.49	286	-0.06(-0.23%)
Sep 28, 2023	25.62	25.62	25.55	25.55	1,423	+0.17(+0.69%)
Sep 27, 2023	25.53	25.54	25.27	25.38	5,709	-0.05(-0.20%)
Sep 26, 2023	25.57	25.57	25.42	25.43	802	-0.33(-1.29%)
Sep 25, 2023	25.65	25.76	25.75	25.76	3,382	-0.10(-0.39%)
Sep 22, 2023	25.95	25.98	25.86	25.86	6,097	+0.02(+0.09%)
Sep 21, 2023	26.03	26.03	25.84	25.84	1,805	-0.41(-1.55%)
Sep 20, 2023	26.51	26.54	26.24	26.24	8,403	-0.08(-0.30%)
Sep 19, 2023	26.32	26.32	26.27	26.32	7,614	+0.06(+0.23%)
Sep 18, 2023	26.21	26.27	26.20	26.27	1,540	-0.13(-0.48%)
Sep 15, 2023	26.53	26.53	26.39	26.39	30,074	-0.10(-0.38%)
Sep 14, 2023	26.49	26.49	26.49	26.49	107	+0.34(+1.29%)
Sep 13, 2023	26.16	26.16	26.16	26.16	3,320	-0.07(-0.29%)
Sep 12, 2023	26.28	26.29	26.23	26.23	21,297	-0.11(-0.41%)
Sep 11, 2023	26.25	26.34	26.20	26.34	2,013	+0.26(+0.99%)
Sep 08, 2023	26.04	26.11	26.04	26.08	4,129	-0.06(-0.24%)
Sep 07, 2023	26.17	26.17	26.08	26.14	2,830	-0.08(-0.29%)
Sep 06, 2023	26.26	26.27	26.19	26.22	3,079	-0.05(-0.21%)
Sep 05, 2023	26.45	26.45	26.26	26.27	10,459	-0.24(-0.91%)
Sep 01, 2023	26.52	26.52	26.52	26.52	101	+0.00(+0.01%)
Aug 31, 2023	26.57	26.59	26.49	26.51	2,791	-0.11(-0.42%)
Aug 30, 2023	26.63	26.63	26.55	26.63	22,324	+0.04(+0.14%)
Aug 29, 2023	26.59	26.59	26.59	26.59	77	+0.34(+1.30%)
Aug 28, 2023	26.13	26.25	26.13	26.25	1,664	+0.25(+0.97%)
Aug 25, 2023	25.80	26.01	25.80	26.00	2,930	+0.17(+0.67%)
Aug 24, 2023	26.08	26.08	25.82	25.82	200	-0.36(-1.37%)
Aug 23, 2023	26.17	26.18	26.17	26.18	785	+0.28(+1.07%)
Aug 22, 2023	25.93	25.94	25.91	25.91	3,653	-0.06(-0.24%)
Aug 21, 2023	25.88	25.99	25.88	25.97	5,971	+0.10(+0.39%)
Aug 18, 2023	25.72	25.87	25.72	25.87	2,666	-0.03(-0.13%)
Aug 17, 2023	25.87	25.90	25.87	25.90	2,153	-0.19(-0.75%)
Aug 16, 2023	26.33	26.33	26.10	26.10	950	-0.17(-0.66%)
Aug 15, 2023	26.48	26.48	26.16	26.27	22,750	-0.32(-1.21%)
Aug 14, 2023	26.46	26.63	26.46	26.59	7,228	-0.08(-0.31%)
Aug 11, 2023	26.78	26.78	26.67	26.67	1,766	-0.21(-0.78%)
Aug 10, 2023	26.97	26.97	26.88	26.88	58,210	+0.06(+0.22%)
Aug 09, 2023	26.89	26.90	26.82	26.82	1,522	-0.02(-0.06%)
Aug 08, 2023	26.74	26.84	26.72	26.84	8,283	-0.12(-0.43%)
Aug 07, 2023	26.94	26.96	26.93	26.96	1,145	+0.24(+0.91%)
Aug 04, 2023	26.91	26.97	26.71	26.71	744	+0.04(+0.15%)
Aug 03, 2023	26.55	26.67	26.55	26.67	1,865	-0.09(-0.32%)
Aug 02, 2023	26.81	26.81	26.76	26.76	6,900	-0.51(-1.88%)
Aug 01, 2023	27.31	27.31	27.24	27.27	5,343	-0.30(-1.09%)
Jul 31, 2023	27.67	27.67	27.51	27.57	17,116	+0.06(+0.22%)
Jul 28, 2023	27.66	27.67	27.51	27.51	5,548	+0.11(+0.41%)
Jul 27, 2023	27.62	27.62	27.40	27.40	855	+0.01(+0.02%)
Jul 26, 2023	27.30	27.43	27.27	27.40	5,047	+0.04(+0.13%)
Jul 25, 2023	27.24	27.38	27.24	27.36	1,922	+0.10(+0.37%)
Jul 24, 2023	27.28	27.31	27.25	27.26	9,229	-0.09(-0.32%)
Jul 21, 2023	27.31	27.38	27.25	27.35	8,136	+0.06(+0.22%)
Jul 20, 2023	27.33	27.33	27.29	27.29	188	-0.18(-0.64%)
Jul 19, 2023	27.51	27.51	27.45	27.46	3,058	-0.01(-0.02%)
Jul 18, 2023	27.38	27.47	27.38	27.47	1,728	+0.16(+0.58%)
Jul 17, 2023	27.22	27.32	27.22	27.31	1,231	+0.02(+0.06%)
Jul 14, 2023	27.40	27.40	27.30	27.30	407	-0.15(-0.54%)
Jul 13, 2023	27.40	27.46	27.38	27.44	1,748	+0.46(+1.69%)
Jul 12, 2023	26.95	27.02	26.95	26.99	3,197	+0.47(+1.77%)
Jul 11, 2023	26.36	26.52	26.36	26.52	168,414	+0.21(+0.82%)
Jul 10, 2023	26.17	26.30	26.17	26.30	4,248	+0.05(+0.18%)
Jul 07, 2023	26.10	26.35	26.08	26.26	30,001	+0.16(+0.60%)
Jul 06, 2023	26.10	26.13	25.95	26.10	3,810	-0.44(-1.66%)
Jul 05, 2023	26.58	26.58	26.54	26.54	1,294	-0.27(-1.00%)
Jul 03, 2023	26.81	26.81	26.79	26.81	1,422	-0.01(-0.05%)
Jun 30, 2023	26.83	26.83	26.82	26.82	276	+0.31(+1.16%)
Jun 29, 2023	26.49	26.51	26.49	26.51	33,729	-0.06(-0.23%)
Jun 28, 2023	26.56	26.74	26.53	26.57	16,498	+0.02(+0.08%)
Jun 27, 2023	26.41	26.57	26.34	26.55	3,487	+0.22(+0.85%)
Jun 26, 2023	26.33	26.37	26.31	26.33	5,625	+0.07(+0.26%)
Jun 23, 2023	26.22	26.32	26.22	26.26	5,172	-0.41(-1.54%)
Jun 22, 2023	26.68	26.68	26.65	26.67	1,737	-0.19(-0.69%)
Jun 21, 2023	26.85	26.92	26.85	26.86	2,160	+0.04(+0.16%)
Jun 20, 2023	27.01	27.01	26.76	26.82	1,434	-0.37(-1.35%)
Jun 16, 2023	27.35	27.36	27.18	27.18	85,590	-0.04(-0.14%)
Jun 15, 2023	27.00	27.23	27.00	27.22	12,079	+0.29(+1.07%)
Jun 14, 2023	27.04	27.04	26.82	26.94	810	+0.11(+0.41%)
Jun 13, 2023	26.85	26.91	26.82	26.83	12,505	+0.23(+0.88%)
Jun 12, 2023	26.51	26.59	26.51	26.59	1,575	+0.12(+0.45%)
Jun 09, 2023	26.51	26.52	26.44	26.47	1,651	-0.04(-0.16%)
Jun 08, 2023	26.35	26.52	26.35	26.52	1,771	+0.26(+1.01%)
Jun 07, 2023	26.29	26.30	26.25	26.25	1,267	-0.24(-0.92%)
Jun 06, 2023	26.30	26.50	26.30	26.50	2,879	+0.19(+0.72%)
Jun 05, 2023	26.34	26.36	26.31	26.31	2,529	-0.11(-0.41%)
Jun 02, 2023	26.46	26.46	26.38	26.42	9,466	+0.36(+1.37%)

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.