IQ MacKay ESG High Income ETF (IQHI) Historical Stock Data
26.14 ↓0.05 (-0.21%)
As of May 3, 2024, 11:07am EST.
Historical Data
In the past 30 trading days, IQHI is up 0.01% a day on average. There have been 27 days where IQ MacKay ESG High Income ETF closed green and 3 days where IQHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 20 |
| 2024-05-03 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 5 |
| 2024-05-01 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 4 |
| 2024-04-30 | 26.08 | 26.07 | ↓$0.01 (-0.04%) | 26.07 | 26.13 | 612 |
| 2024-04-25 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 1 |
| 2024-04-22 | 25.97 | 25.97 | ↑$0.00 (0.00%) | 25.97 | 25.97 | 5 |
| 2024-04-18 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 1 |
| 2024-04-15 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 106 |
| 2024-04-12 | 26.07 | 26.07 | ↑$0.00 (0.00%) | 26.07 | 26.07 | 1 |
| 2024-04-10 | 26.14 | 26.14 | ↑$0.00 (0.00%) | 26.14 | 26.14 | 150 |
| 2024-04-09 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 12.18K |
| 2024-04-08 | 26.04 | 26.23 | ↑$0.19 (0.71%) | 26.04 | 26.23 | 1.41K |
| 2024-04-05 | 26.20 | 26.19 | ↓$0.01 (-0.04%) | 26.19 | 26.21 | 3.39K |
| 2024-04-04 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 1 |
| 2024-04-03 | 26.24 | 26.24 | ↑$0.00 (0.00%) | 26.24 | 26.24 | 2 |
| 2024-04-02 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 2 |
| 2024-04-01 | 26.43 | 26.30 | ↓$0.13 (-0.49%) | 26.30 | 26.43 | 190 |
| 2024-03-28 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 1 |
| 2024-03-27 | 26.51 | 26.51 | ↑$0.00 (0.00%) | 26.51 | 26.51 | 1 |
| 2024-03-25 | 26.49 | 26.49 | ↑$0.00 (0.00%) | 26.49 | 26.49 | 5 |
| 2024-03-22 | 26.52 | 26.52 | ↑$0.00 (0.00%) | 26.52 | 26.52 | 2 |
| 2024-03-19 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 2 |
| 2024-03-18 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 97 |
| 2024-03-15 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 3 |
| 2024-03-14 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.40 | 26.40 | 2 |
| 2024-03-13 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.45 | 26.45 | 11 |
| 2024-03-12 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 1 |
| 2024-03-11 | 26.36 | 26.42 | ↑$0.05 (0.21%) | 26.36 | 26.42 | 22.51K |
| 2024-03-08 | 26.46 | 26.46 | ↑$0.00 (0.00%) | 26.46 | 26.46 | 34 |
| 2024-03-07 | 26.42 | 26.42 | ↑$0.00 (0.00%) | 26.42 | 26.42 | 1 |
Create an account or log in to view more rows.
$IQHI low volume today isn’t necessarily a bad thing
$IQHI lock and load
$IQHI oversold
$IQHI buy the dip.
$IQHI Now I'm worried....
$IQHI lfg!!! So much movement ! Buy n hodl!
$IQHI I hope I never have to work for anyone again after this
$IQHI Short again!! 😀 😀
$IQHI out of the way
$IQHI Free money indeed??