IQ MacKay ESG High Income ETF (IQHI) Historical Stock Data
26.44 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQHI is up 0.03% a day on average. There have been 24 days where IQ MacKay ESG High Income ETF closed green and 6 days where IQHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 19 |
| 2025-12-23 | 26.47 | 26.47 | ↑$0.00 (0.00%) | 26.47 | 26.47 | 207 |
| 2025-12-22 | 26.35 | 26.41 | ↑$0.06 (0.23%) | 26.35 | 26.41 | 1.38K |
| 2025-12-19 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.43 | 26.43 | 891 |
| 2025-12-18 | 26.39 | 26.37 | ↓$0.03 (-0.09%) | 26.37 | 26.39 | 543 |
| 2025-12-17 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.33 | 26.33 | 71 |
| 2025-12-16 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 26.34 | 26.34 | 58 |
| 2025-12-15 | 26.29 | 26.34 | ↑$0.05 (0.19%) | 26.29 | 26.34 | 197 |
| 2025-12-12 | 26.38 | 26.32 | ↓$0.06 (-0.23%) | 26.32 | 26.38 | 781.09K |
| 2025-12-11 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 26.34 | 26.34 | 14 |
| 2025-12-10 | 26.29 | 26.29 | ↓$0.00 (-0.02%) | 26.29 | 26.29 | 309 |
| 2025-12-09 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 18 |
| 2025-12-08 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 51 |
| 2025-12-05 | 26.31 | 26.33 | ↑$0.02 (0.08%) | 26.31 | 26.34 | 2.66K |
| 2025-12-04 | 26.31 | 26.36 | ↑$0.04 (0.16%) | 26.31 | 26.36 | 227 |
| 2025-12-03 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 26.34 | 26.34 | 96 |
| 2025-12-02 | 26.10 | 26.29 | ↑$0.19 (0.73%) | 26.10 | 26.32 | 2.08K |
| 2025-12-01 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 863 |
| 2025-11-28 | 26.49 | 26.49 | ↑$0.00 (0.00%) | 26.49 | 26.49 | 18 |
| 2025-11-26 | 26.35 | 26.38 | ↑$0.03 (0.13%) | 26.35 | 26.38 | 247 |
| 2025-11-25 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.33 | 26.33 | 99 |
| 2025-11-24 | 26.24 | 26.28 | ↑$0.04 (0.13%) | 26.24 | 26.28 | 263 |
| 2025-11-21 | 26.19 | 26.23 | ↑$0.04 (0.16%) | 26.19 | 26.24 | 422 |
| 2025-11-20 | 26.26 | 26.22 | ↓$0.04 (-0.14%) | 26.22 | 26.26 | 256 |
| 2025-11-19 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 32 |
| 2025-11-18 | 26.26 | 26.12 | ↓$0.14 (-0.53%) | 26.12 | 26.26 | 1.18K |
| 2025-11-17 | 26.17 | 26.23 | ↑$0.05 (0.21%) | 26.17 | 26.23 | 688 |
| 2025-11-14 | 26.22 | 26.22 | ↑$0.00 (0.01%) | 26.19 | 26.22 | 32.04K |
| 2025-11-13 | 26.31 | 26.26 | ↓$0.04 (-0.17%) | 26.22 | 26.31 | 2.27K |
| 2025-11-12 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 14 |
Create an account or log in to view more rows.
$IQHI my lotto for earnings
$IQHI let’s gooooo
$IQHI oh my!
$IQHI the best advice has been no stop losses. Would have cost a fortune!!!
$IQHI take us to the moon
lets goooooo
$IQHI finally a pullback
$IQHI going green
$IQHI wtf?
$IQHI you wanna be a successful trader close your trades green
$IQHI buying time
added