Iq Candriam ESG U.S. Mid Cap Equity ETF (IQSM) Historical Stock Data
31.64 ↑0.45 (1.44%)
As of June 4, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, IQSM is down -0.02% a day on average. There have been 24 days where Iq Candriam ESG U.S. Mid Cap Equity ETF closed green and 6 days where IQSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 31.64 | 31.64 | ↑$0.00 (0.00%) | 31.64 | 31.64 | 1 |
| 2024-07-25 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.19 | 31.19 | 31 |
| 2024-07-23 | 31.56 | 31.56 | ↑$0.00 (0.00%) | 31.56 | 31.56 | 31 |
| 2024-07-22 | 31.58 | 31.58 | ↑$0.00 (0.00%) | 31.58 | 31.58 | 9 |
| 2024-07-18 | 31.41 | 31.41 | ↑$0.00 (0.00%) | 31.41 | 31.41 | 34 |
| 2024-07-17 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 3 |
| 2024-07-16 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.23 | 32.23 | 11 |
| 2024-07-15 | 31.43 | 31.43 | ↑$0.00 (0.00%) | 31.43 | 31.43 | 38 |
| 2024-07-09 | 29.99 | 29.97 | ↓$0.02 (-0.08%) | 29.97 | 29.99 | 61.48K |
| 2024-07-08 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.14 | 30.14 | 17 |
| 2024-07-05 | 29.98 | 30.07 | ↑$0.09 (0.30%) | 29.98 | 30.07 | 465 |
| 2024-07-03 | 30.22 | 30.22 | ↑$0.00 (0.00%) | 30.22 | 30.22 | 45 |
| 2024-07-02 | 30.13 | 30.13 | ↑$0.00 (0.00%) | 30.13 | 30.13 | 87 |
| 2024-06-28 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.33 | 30.33 | 208 |
| 2024-06-27 | 30.14 | 30.24 | ↑$0.10 (0.34%) | 30.14 | 30.24 | 179 |
| 2024-06-26 | 30.15 | 30.15 | ↑$0.00 (0.00%) | 30.15 | 30.15 | 7 |
| 2024-06-21 | 30.38 | 30.38 | ↑$0.00 (0.00%) | 30.38 | 30.38 | 100 |
| 2024-06-20 | 30.28 | 30.28 | ↑$0.00 (0.00%) | 30.28 | 30.28 | 14 |
| 2024-06-18 | 30.30 | 30.30 | ↑$0.00 (0.00%) | 30.30 | 30.30 | 34 |
| 2024-06-17 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.29 | 30.29 | 216 |
| 2024-06-14 | 30.02 | 30.05 | ↑$0.03 (0.10%) | 30.02 | 30.05 | 2.66K |
| 2024-06-13 | 30.42 | 30.43 | ↑$0.01 (0.05%) | 30.42 | 30.43 | 116 |
| 2024-06-12 | 30.59 | 30.59 | ↑$0.00 (0.00%) | 30.59 | 30.59 | 75 |
| 2024-06-11 | 30.22 | 30.23 | ↑$0.01 (0.04%) | 30.21 | 30.23 | 56.92K |
| 2024-06-07 | 30.35 | 30.32 | ↓$0.03 (-0.10%) | 30.32 | 30.37 | 443 |
| 2024-06-06 | 30.52 | 30.50 | ↓$0.02 (-0.08%) | 30.50 | 30.52 | 0.98K |
| 2024-06-05 | 30.59 | 30.59 | ↑$0.00 (0.00%) | 30.59 | 30.59 | 123 |
| 2024-06-04 | 30.44 | 30.23 | ↓$0.21 (-0.68%) | 30.23 | 30.44 | 288 |
| 2024-06-03 | 30.68 | 30.55 | ↓$0.13 (-0.41%) | 30.55 | 30.71 | 331 |
| 2024-05-31 | 30.78 | 30.78 | ↓$0.00 (-0.01%) | 30.78 | 30.78 | 210 |
Create an account or log in to view more rows.
$IQSM buy
$IQSM The best investment you can make is an investment in yourself or another person
$IQSM buying this dip
$IQSM buy and hold and get rewarded
$IQSM gonna take my L with this one
$IQSM is the dump over
$IQSM lets go <3
$IQSM HOLDING STRONG FOR ALL OF YOU
$IQSM I bought the dip
$IQSM Buy the dip