IQ Candriam ESG International Equity ETF (IQSI) Historical Stock Data
28.86 ↑0.16 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQSI is down -0.05% a day on average. There have been 14 days where IQ Candriam ESG International Equity ETF closed green and 16 days where IQSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 28.80 | 28.86 | ↑$0.07 (0.23%) | 28.80 | 28.88 | 3.33K |
| 2024-12-24 | 28.69 | 28.70 | ↑$0.01 (0.05%) | 28.65 | 28.70 | 4.40K |
| 2024-12-23 | 28.43 | 28.63 | ↑$0.20 (0.69%) | 28.39 | 28.63 | 8.93K |
| 2024-12-20 | 28.18 | 28.46 | ↑$0.28 (0.99%) | 28.18 | 28.64 | 3.96K |
| 2024-12-19 | 28.77 | 28.67 | ↓$0.10 (-0.34%) | 28.65 | 28.77 | 5.22K |
| 2024-12-18 | 29.53 | 28.77 | ↓$0.76 (-2.56%) | 28.77 | 29.53 | 2.81K |
| 2024-12-17 | 29.55 | 29.51 | ↓$0.04 (-0.13%) | 29.50 | 29.57 | 3.34K |
| 2024-12-16 | 29.60 | 29.54 | ↓$0.05 (-0.18%) | 29.54 | 29.62 | 396.12K |
| 2024-12-13 | 29.57 | 29.57 | ↓$0.00 (-0.01%) | 29.50 | 29.57 | 2.30K |
| 2024-12-12 | 29.80 | 29.67 | ↓$0.13 (-0.44%) | 29.67 | 29.80 | 1.92K |
| 2024-12-11 | 29.88 | 29.91 | ↑$0.03 (0.10%) | 29.86 | 29.95 | 4.43K |
| 2024-12-10 | 29.80 | 29.75 | ↓$0.05 (-0.16%) | 29.75 | 29.80 | 1.10K |
| 2024-12-09 | 30.20 | 30.02 | ↓$0.18 (-0.60%) | 30.02 | 30.23 | 10.26K |
| 2024-12-06 | 30.09 | 30.04 | ↓$0.05 (-0.17%) | 30.01 | 30.09 | 3.04K |
| 2024-12-05 | 30.00 | 30.03 | ↑$0.03 (0.10%) | 30.00 | 30.07 | 1.73K |
| 2024-12-04 | 29.94 | 29.91 | ↓$0.03 (-0.11%) | 29.89 | 29.95 | 1.68K |
| 2024-12-03 | 29.96 | 29.90 | ↓$0.06 (-0.21%) | 29.84 | 29.96 | 6.16K |
| 2024-12-02 | 29.55 | 29.77 | ↑$0.22 (0.73%) | 29.52 | 29.77 | 3.26K |
| 2024-11-29 | 29.38 | 29.61 | ↑$0.23 (0.78%) | 29.38 | 29.61 | 604 |
| 2024-11-27 | 29.18 | 29.22 | ↑$0.04 (0.14%) | 29.14 | 29.22 | 1.09K |
| 2024-11-26 | 29.16 | 29.07 | ↓$0.09 (-0.31%) | 28.97 | 29.16 | 4.64K |
| 2024-11-25 | 29.25 | 29.20 | ↓$0.05 (-0.17%) | 29.20 | 29.25 | 1.67K |
| 2024-11-22 | 29.04 | 29.02 | ↓$0.02 (-0.05%) | 29.02 | 29.04 | 467 |
| 2024-11-21 | 28.83 | 28.86 | ↑$0.03 (0.12%) | 28.78 | 28.88 | 3.38K |
| 2024-11-20 | 28.71 | 28.79 | ↑$0.08 (0.27%) | 28.69 | 28.79 | 1.37K |
| 2024-11-19 | 28.83 | 28.90 | ↑$0.07 (0.26%) | 28.83 | 28.90 | 528 |
| 2024-11-18 | 28.80 | 28.91 | ↑$0.11 (0.39%) | 28.80 | 28.94 | 7.15K |
| 2024-11-15 | 28.80 | 28.81 | ↑$0.01 (0.03%) | 28.75 | 28.82 | 6.68K |
| 2024-11-14 | 29.15 | 28.94 | ↓$0.21 (-0.71%) | 28.94 | 29.15 | 1.57K |
| 2024-11-13 | 28.94 | 28.89 | ↓$0.05 (-0.19%) | 28.83 | 28.94 | 5.70K |
Create an account or log in to view more rows.
$IQSI hold
$IQSI wtf?
$IQSI buy and HODL
$IQSI Pack it up boys.
$IQSI LFFGG
$IQSI Shorts are calling in all the favors
$IQSI run it!
$IQSI gonna take my L with this one
$IQSI why is this not moving lol
$IQSI finally a pullback