IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF (ESGB) Historical Stock Data
20.44 ↓0.02 (-0.12%)
As of April 18, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, ESGB is up 0.02% a day on average. There have been 22 days where IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF closed green and 8 days where ESGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.45 | 20.44 | ↓$0.01 (-0.05%) | 20.44 | 20.45 | 635 |
| 2024-04-18 | 20.47 | 20.47 | ↓$0.00 (-0.02%) | 20.47 | 20.47 | 200 |
| 2024-04-17 | 20.43 | 20.46 | ↑$0.03 (0.15%) | 20.43 | 20.46 | 752 |
| 2024-04-16 | 20.43 | 20.41 | ↓$0.02 (-0.10%) | 20.41 | 20.44 | 1.14K |
| 2024-04-15 | 20.52 | 20.52 | ↓$0.00 (0.00%) | 20.51 | 20.53 | 1.69K |
| 2024-04-12 | 20.58 | 20.57 | ↓$0.01 (-0.05%) | 20.57 | 20.59 | 8.12K |
| 2024-04-11 | 20.55 | 20.55 | ↑$0.00 (0.00%) | 20.53 | 20.55 | 3.21K |
| 2024-04-10 | 20.64 | 20.65 | ↑$0.01 (0.05%) | 20.64 | 20.65 | 413 |
| 2024-04-09 | 20.73 | 20.77 | ↑$0.04 (0.19%) | 20.73 | 20.77 | 315.30K |
| 2024-04-08 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 58 |
| 2024-04-05 | 20.78 | 20.75 | ↓$0.03 (-0.14%) | 20.75 | 20.78 | 3.31K |
| 2024-04-04 | 20.79 | 20.80 | ↑$0.01 (0.05%) | 20.78 | 20.80 | 7.04K |
| 2024-04-03 | 20.74 | 20.77 | ↑$0.03 (0.14%) | 20.74 | 20.77 | 4.23K |
| 2024-04-02 | 20.77 | 20.77 | ↑$0.00 (0.02%) | 20.77 | 20.78 | 503 |
| 2024-04-01 | 20.85 | 20.87 | ↑$0.02 (0.10%) | 20.82 | 20.87 | 67.56K |
| 2024-03-28 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 95 |
| 2024-03-27 | 20.95 | 20.97 | ↑$0.02 (0.08%) | 20.95 | 20.97 | 128 |
| 2024-03-26 | 20.92 | 20.91 | ↓$0.01 (-0.05%) | 20.91 | 20.92 | 851 |
| 2024-03-25 | 20.93 | 20.93 | ↑$0.00 (0.00%) | 20.93 | 20.93 | 30 |
| 2024-03-22 | 20.92 | 20.91 | ↓$0.01 (-0.05%) | 20.91 | 20.92 | 13.50K |
| 2024-03-20 | 20.86 | 20.86 | ↑$0.00 (0.00%) | 20.86 | 20.86 | 3 |
| 2024-03-19 | 20.79 | 20.82 | ↑$0.03 (0.14%) | 20.79 | 20.82 | 1.60K |
| 2024-03-18 | 20.80 | 20.80 | ↑$0.00 (0.00%) | 20.78 | 20.80 | 5.90K |
| 2024-03-15 | 20.79 | 20.79 | ↑$0.00 (0.00%) | 20.78 | 20.80 | 4.11K |
| 2024-03-14 | 20.83 | 20.83 | ↑$0.00 (0.00%) | 20.83 | 20.83 | 2 |
| 2024-03-13 | 20.93 | 20.93 | ↑$0.00 (0.00%) | 20.93 | 20.93 | 2.90K |
| 2024-03-12 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.96 | 20.96 | 33 |
| 2024-03-11 | 21.01 | 21.01 | ↑$0.00 (0.00%) | 21.01 | 21.02 | 432.20K |
| 2024-03-08 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 38 |
| 2024-03-07 | 20.98 | 20.98 | ↑$0.00 (0.00%) | 20.98 | 20.98 | 15 |
Create an account or log in to view more rows.
$ESGB about to pop IMHO
$ESGB HODL!!!
$ESGB oversold! Buy the dip
$ESGB Here we go!!!
$ESGB bear trap
$ESGB Don't like that...
$ESGB Mindset is key
$ESGB Time to buy here
$ESGB jeez
$ESGB watch this fly!!!!