IQ Candriam ESG US Equity ETF (IQSU) Historical Stock Data
55.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQSU is down -0.44% a day on average. There have been 15 days where IQ Candriam ESG US Equity ETF closed green and 15 days where IQSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 55.32 | 55.46 | ↑$0.14 (0.26%) | 55.32 | 55.46 | 363 |
| 2025-12-23 | 55.13 | 55.28 | ↑$0.15 (0.26%) | 55.13 | 55.28 | 618 |
| 2025-12-22 | 55.06 | 55.15 | ↑$0.09 (0.17%) | 55.03 | 55.15 | 705 |
| 2025-12-19 | 54.72 | 54.79 | ↑$0.07 (0.13%) | 54.72 | 54.80 | 1.25K |
| 2025-12-18 | 54.79 | 54.71 | ↓$0.08 (-0.15%) | 54.71 | 54.99 | 1.74K |
| 2025-12-17 | 54.98 | 54.28 | ↓$0.70 (-1.28%) | 54.28 | 54.98 | 7.88K |
| 2025-12-16 | 54.89 | 54.87 | ↓$0.02 (-0.03%) | 54.50 | 54.89 | 1.33K |
| 2025-12-15 | 54.90 | 54.92 | ↑$0.02 (0.04%) | 54.85 | 54.95 | 747 |
| 2025-12-12 | 55.27 | 54.96 | ↓$0.31 (-0.56%) | 54.90 | 55.27 | 631.90K |
| 2025-12-11 | 58.90 | 55.21 | ↓$3.69 (-6.27%) | 54.94 | 61.00 | 2.88K |
| 2025-12-10 | 54.56 | 54.98 | ↑$0.42 (0.77%) | 54.56 | 54.99 | 527 |
| 2025-12-09 | 54.68 | 54.56 | ↓$0.12 (-0.21%) | 54.56 | 54.68 | 617 |
| 2025-12-08 | 54.88 | 54.48 | ↓$0.40 (-0.72%) | 54.48 | 54.88 | 1.17K |
| 2025-12-05 | 55.13 | 54.84 | ↓$0.29 (-0.52%) | 54.84 | 55.13 | 682 |
| 2025-12-04 | 54.71 | 54.68 | ↓$0.03 (-0.06%) | 54.68 | 54.71 | 471 |
| 2025-12-03 | 54.81 | 54.81 | ↑$0.00 (0.00%) | 54.81 | 54.81 | 185 |
| 2025-12-02 | 54.43 | 54.48 | ↑$0.05 (0.10%) | 54.33 | 54.48 | 8.82K |
| 2025-12-01 | 54.20 | 54.27 | ↑$0.07 (0.13%) | 54.20 | 54.42 | 3.64K |
| 2025-11-28 | 54.49 | 54.49 | ↑$0.00 (0.00%) | 54.49 | 54.49 | 145 |
| 2025-11-26 | 54.11 | 54.15 | ↑$0.04 (0.07%) | 54.11 | 54.15 | 574 |
| 2025-11-25 | 53.76 | 53.81 | ↑$0.05 (0.09%) | 53.76 | 53.81 | 360 |
| 2025-11-24 | 53.24 | 53.23 | ↓$0.01 (-0.02%) | 53.23 | 53.26 | 420 |
| 2025-11-21 | 52.54 | 52.54 | ↑$0.00 (0.00%) | 52.54 | 52.54 | 263 |
| 2025-11-20 | 53.53 | 51.89 | ↓$1.64 (-3.07%) | 51.89 | 53.53 | 773 |
| 2025-11-19 | 52.61 | 52.71 | ↑$0.10 (0.18%) | 52.54 | 52.84 | 1.19K |
| 2025-11-18 | 52.69 | 52.63 | ↓$0.06 (-0.11%) | 52.63 | 52.82 | 1.79K |
| 2025-11-17 | 53.65 | 52.98 | ↓$0.67 (-1.25%) | 52.89 | 53.65 | 1.12K |
| 2025-11-14 | 53.41 | 53.53 | ↑$0.12 (0.22%) | 53.41 | 53.76 | 89.62K |
| 2025-11-13 | 54.29 | 53.55 | ↓$0.73 (-1.35%) | 53.55 | 54.29 | 1.82K |
| 2025-11-12 | 54.52 | 54.45 | ↓$0.07 (-0.13%) | 54.45 | 54.52 | 859 |
Create an account or log in to view more rows.
$IQSU what calls are you guys jacked to the tits on?
$IQSU hello
please hold.
$IQSU back to business
$IQSU when this finally break out we could see huge upside
$IQSU over a thousand shares in now
$IQSU push baby push!
$IQSU just waiting ….
$IQSU used to this fuckery!! Not leaving no chance !
$IQSU Yolo
$IQSU HODL