IQ 500 International ETF (NY: IQIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.73	28.77	28.60	28.64	1,304	-0.21(-0.71%)
May 27, 2022	28.79	28.85	28.79	28.85	2,386	+0.23(+0.79%)
May 26, 2022	28.62	28.62	28.62	28.62	99	+0.35(+1.24%)
May 25, 2022	28.31	28.31	28.27	28.27	306	+0.12(+0.42%)
May 24, 2022	28.15	28.15	28.15	28.15	7	-0.08(-0.30%)
May 23, 2022	28.13	28.24	28.13	28.24	1,092	+0.46(+1.67%)
May 20, 2022	27.77	27.77	27.77	27.77	7	+0.15(+0.54%)
May 19, 2022	27.69	27.69	27.62	27.62	1,467	+0.26(+0.95%)
May 18, 2022	27.53	27.57	27.36	27.36	1,408	-0.58(-2.06%)
May 17, 2022	27.85	27.98	27.85	27.94	1,008	+0.48(+1.76%)
May 16, 2022	27.61	27.62	27.46	27.46	1,629	+0.07(+0.24%)
May 13, 2022	27.02	27.39	27.02	27.39	253,567	+0.68(+2.54%)
May 12, 2022	26.63	26.89	26.58	26.71	2,190	-0.03(-0.13%)
May 11, 2022	26.88	26.90	26.75	26.75	1,349	-0.11(-0.42%)
May 10, 2022	27.12	27.12	26.86	26.86	1,874	+0.07(+0.26%)
May 09, 2022	26.90	27.04	26.79	26.79	891	-0.67(-2.44%)
May 06, 2022	27.50	27.50	27.44	27.46	1,141	-0.03(-0.11%)
May 05, 2022	27.55	27.55	27.41	27.49	2,770	-0.85(-3.02%)
May 04, 2022	28.34	28.34	28.34	28.34	17	+0.48(+1.72%)
May 03, 2022	27.86	27.86	27.86	27.86	34	+0.31(+1.11%)
May 02, 2022	27.56	27.56	27.56	27.56	576	+0.01(+0.02%)
Apr 29, 2022	28.07	28.07	27.55	27.55	4,786	-0.40(-1.42%)
Apr 28, 2022	27.54	27.95	27.52	27.95	1,155	+0.45(+1.64%)
Apr 27, 2022	27.43	27.50	27.43	27.50	2,254	+0.11(+0.42%)
Apr 26, 2022	27.60	27.60	27.38	27.38	318	-0.44(-1.58%)
Apr 25, 2022	27.75	27.87	27.75	27.82	11,533	-0.34(-1.22%)
Apr 22, 2022	28.17	28.17	28.17	28.17	203	-0.42(-1.48%)
Apr 21, 2022	31.55	31.57	28.59	28.59	4,015	-0.34(-1.18%)
Apr 20, 2022	28.97	28.97	28.93	28.93	275	+0.22(+0.77%)
Apr 19, 2022	28.64	28.71	28.59	28.71	2,741	+0.21(+0.72%)
Apr 18, 2022	28.59	28.66	28.50	28.50	854	-0.11(-0.40%)
Apr 14, 2022	28.62	28.62	28.62	28.62	162	-0.07(-0.26%)
Apr 13, 2022	28.69	28.69	28.69	28.69	80,550	+0.29(+1.02%)
Apr 12, 2022	28.40	28.40	28.40	28.40	121	-0.16(-0.56%)
Apr 11, 2022	28.56	28.56	28.56	28.56	38	-0.17(-0.58%)
Apr 08, 2022	28.66	28.73	28.66	28.73	755	+0.02(+0.07%)
Apr 07, 2022	28.71	28.71	28.71	28.71	120	+0.05(+0.17%)
Apr 06, 2022	28.65	28.78	28.46	28.66	4,556	-0.29(-0.99%)
Apr 05, 2022	29.01	29.01	28.95	28.95	1,553	-0.50(-1.69%)
Apr 04, 2022	29.28	29.51	29.28	29.44	3,400	+0.03(+0.10%)
Apr 01, 2022	29.31	29.41	29.31	29.41	1,004	+0.19(+0.66%)
Mar 31, 2022	29.22	29.22	29.22	29.22	131	-0.39(-1.30%)
Mar 30, 2022	29.61	29.61	29.61	29.61	126	-0.15(-0.49%)
Mar 29, 2022	29.74	29.75	29.68	29.75	980	+0.48(+1.64%)
Mar 28, 2022	29.16	29.27	29.14	29.27	1,373	-0.11(-0.37%)
Mar 25, 2022	29.38	29.38	29.38	29.38	514	+0.12(+0.40%)
Mar 24, 2022	29.21	29.26	29.21	29.26	1,422	+0.20(+0.67%)
Mar 23, 2022	29.09	29.24	29.07	29.07	2,604	-0.39(-1.31%)
Mar 22, 2022	29.46	29.46	29.46	29.46	49	+0.31(+1.08%)
Mar 21, 2022	29.26	29.28	29.13	29.14	2,773	-0.07(-0.22%)
Mar 18, 2022	29.21	29.22	29.14	29.21	2,770	+0.19(+0.64%)
Mar 17, 2022	28.76	29.05	28.76	29.02	4,378	+0.16(+0.55%)
Mar 16, 2022	28.53	28.86	28.53	28.86	1,267	+0.72(+2.56%)
Mar 15, 2022	28.00	28.17	28.00	28.14	2,968	+0.23(+0.83%)
Mar 14, 2022	28.00	28.00	27.87	27.91	680	+0.28(+1.02%)
Mar 11, 2022	27.63	27.63	27.63	27.63	108,316	-0.14(-0.51%)
Mar 10, 2022	27.74	27.86	27.74	27.77	515	-0.36(-1.28%)
Mar 09, 2022	27.79	28.13	27.79	28.13	1,024	+1.04(+3.83%)
Mar 08, 2022	27.48	27.60	27.10	27.10	2,144	+0.07(+0.25%)
Mar 07, 2022	27.00	27.03	26.99	27.03	1,378	-0.68(-2.45%)
Mar 04, 2022	27.76	27.76	27.59	27.71	846	-0.77(-2.72%)
Mar 03, 2022	28.49	28.49	28.48	28.48	312	-0.46(-1.60%)
Mar 02, 2022	28.95	28.95	28.95	28.95	92	+0.37(+1.31%)

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.