IQ Candriam ESG US Equity ETF (IQSU) Historical Stock Data
43.84 ↑0.38 (0.87%)
As of May 3, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, IQSU is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 43.66 | 43.84 | ↑$0.18 (0.41%) | 43.66 | 43.84 | 9.75K |
| 2024-05-03 | 43.45 | 43.46 | ↑$0.01 (0.02%) | 43.43 | 43.51 | 2.87K |
| 2024-05-02 | 42.70 | 42.91 | ↑$0.21 (0.48%) | 42.70 | 42.91 | 1.58K |
| 2024-05-01 | 42.62 | 42.59 | ↓$0.03 (-0.06%) | 42.59 | 42.89 | 2.07K |
| 2024-04-30 | 43.24 | 42.72 | ↓$0.53 (-1.22%) | 42.72 | 43.24 | 4.42K |
| 2024-04-29 | 43.40 | 43.33 | ↓$0.07 (-0.15%) | 43.19 | 43.40 | 6.64K |
| 2024-04-26 | 43.20 | 43.20 | ↑$0.00 (0.00%) | 43.20 | 43.20 | 128 |
| 2024-04-25 | 42.41 | 42.76 | ↑$0.35 (0.83%) | 42.36 | 42.76 | 1.79K |
| 2024-04-24 | 42.94 | 42.98 | ↑$0.04 (0.10%) | 42.83 | 42.98 | 557 |
| 2024-04-23 | 42.81 | 42.81 | ↑$0.00 (0.00%) | 42.81 | 42.81 | 281 |
| 2024-04-22 | 42.26 | 42.37 | ↑$0.11 (0.26%) | 42.26 | 42.60 | 4.05K |
| 2024-04-19 | 42.27 | 42.10 | ↓$0.17 (-0.40%) | 41.97 | 42.28 | 11.35K |
| 2024-04-18 | 42.41 | 42.28 | ↓$0.13 (-0.31%) | 42.23 | 42.62 | 14.16K |
| 2024-04-17 | 42.79 | 42.51 | ↓$0.28 (-0.66%) | 42.36 | 42.79 | 12.03K |
| 2024-04-16 | 42.72 | 42.63 | ↓$0.09 (-0.21%) | 42.62 | 42.77 | 14.30K |
| 2024-04-15 | 43.63 | 42.80 | ↓$0.83 (-1.90%) | 42.70 | 43.63 | 23.03K |
| 2024-04-12 | 43.71 | 43.32 | ↓$0.39 (-0.90%) | 43.32 | 43.72 | 4.82K |
| 2024-04-11 | 43.64 | 43.90 | ↑$0.26 (0.60%) | 43.62 | 43.96 | 3.69K |
| 2024-04-10 | 43.66 | 43.57 | ↓$0.09 (-0.21%) | 43.57 | 43.66 | 0.94K |
| 2024-04-09 | 43.92 | 44.08 | ↑$0.16 (0.36%) | 43.92 | 44.08 | 331.55K |
| 2024-04-08 | 43.90 | 43.95 | ↑$0.05 (0.13%) | 43.89 | 44.03 | 9.85K |
| 2024-04-05 | 43.54 | 43.82 | ↑$0.28 (0.64%) | 43.51 | 43.93 | 20.53K |
| 2024-04-04 | 44.22 | 43.41 | ↓$0.81 (-1.83%) | 43.40 | 44.29 | 27.55K |
| 2024-04-03 | 43.80 | 43.91 | ↑$0.11 (0.25%) | 43.80 | 44.03 | 16.51K |
| 2024-04-02 | 43.80 | 43.92 | ↑$0.12 (0.28%) | 43.68 | 43.92 | 13.07K |
| 2024-04-01 | 44.45 | 44.30 | ↓$0.15 (-0.34%) | 44.19 | 44.45 | 14.48K |
| 2024-03-28 | 44.41 | 44.36 | ↓$0.05 (-0.11%) | 44.36 | 44.44 | 617 |
| 2024-03-27 | 44.34 | 44.34 | ↑$0.00 (0.00%) | 44.34 | 44.34 | 257 |
| 2024-03-26 | 44.10 | 43.89 | ↓$0.20 (-0.46%) | 43.89 | 44.10 | 12.96K |
| 2024-03-25 | 43.96 | 43.93 | ↓$0.03 (-0.07%) | 43.93 | 43.96 | 699 |
Create an account or log in to view more rows.
$IQSU Holding
$IQSU dont be a POS today
$IQSU We will not sell!
$IQSU bear trap
$IQSU diamond balls
$IQSU Mindset is key
$IQSU Starting a small position
$IQSU Futes looking great
$IQSU buy more doomers!!!
$IQSU Same thing
different day