Iq Candriam ESG U.S. Mid Cap Equity ETF (IQSM) Historical Stock Data

27.82 ↓0.65 (-2.28%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IQSM is up 0.30% 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
2025-04-21	28.00	27.82	↓$0.18 (-0.65%)	27.82	28.00	175
2025-04-17	28.47	28.47	↑$0.00 (0.00%)	28.47	28.47	112
2025-04-16	28.29	28.29	↑$0.00 (0.00%)	28.29	28.29	133
2025-04-15	28.68	28.68	↑$0.00 (0.00%)	28.68	28.68	175
2025-04-14	28.62	28.75	↑$0.13 (0.45%)	28.62	28.75	401
2025-04-11	27.80	28.38	↑$0.58 (2.08%)	27.80	28.41	577
2025-04-10	27.98	27.98	↑$0.00 (0.00%)	27.98	27.98	200
2025-04-09	27.09	29.23	↑$2.14 (7.90%)	27.09	29.32	0.95K
2025-04-08	27.12	26.80	↓$0.32 (-1.18%)	26.78	27.19	2.38K
2025-04-07	27.47	27.48	↑$0.01 (0.02%)	27.35	27.48	1.39K
2025-04-04	27.79	27.79	↑$0.00 (0.00%)	27.79	27.79	363
2025-04-03	29.46	29.23	↓$0.23 (-0.78%)	29.23	29.46	357
2025-04-02	30.97	31.14	↑$0.17 (0.55%)	30.97	31.14	413
2025-04-01	30.59	30.68	↑$0.09 (0.29%)	30.59	30.68	2.36K
2025-03-31	30.56	30.56	↑$0.00 (0.00%)	30.56	30.56	578
2025-03-28	30.57	30.57	↑$0.00 (0.00%)	30.57	30.57	64
2025-03-27	31.14	31.14	↑$0.00 (0.00%)	31.14	31.14	202
2025-03-26	31.21	31.31	↑$0.10 (0.31%)	31.21	31.31	694
2025-03-25	31.49	31.51	↑$0.02 (0.07%)	31.49	31.51	1.69K
2025-03-24	31.62	31.62	↑$0.00 (0.00%)	31.62	31.62	211
2025-03-21	30.91	30.91	↑$0.00 (0.00%)	30.91	30.91	53
2025-03-20	31.09	31.09	↓$0.00 (-0.01%)	31.09	31.09	153
2025-03-19	31.26	31.26	↑$0.00 (0.00%)	31.26	31.26	149
2025-03-18	30.91	30.91	↑$0.00 (0.00%)	30.91	30.98	568
2025-03-17	31.02	31.21	↑$0.19 (0.62%)	31.02	31.21	348
2025-03-14	30.66	30.72	↑$0.06 (0.18%)	30.64	30.72	161.86K
2025-03-13	29.94	29.94	↑$0.00 (0.00%)	29.94	29.94	107
2025-03-12	30.63	30.49	↓$0.14 (-0.45%)	30.49	30.63	267
2025-03-11	30.69	30.53	↓$0.16 (-0.51%)	30.53	30.70	2.11K
2025-03-10	30.77	30.77	↑$0.00 (0.00%)	30.77	30.77	111