IQ Candriam ESG US Equity ETF (IQSU) Historical Stock Data
49.83 ↑0.04 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQSU is down -0.04% a day on average. There have been 16 days where IQ Candriam ESG US Equity ETF closed green and 14 days where IQSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 49.83 | 49.83 | ↑$0.00 (0.00%) | 49.83 | 49.83 | 641 |
| 2024-12-24 | 49.38 | 49.79 | ↑$0.41 (0.84%) | 49.38 | 49.79 | 1.40K |
| 2024-12-23 | 49.14 | 49.22 | ↑$0.08 (0.16%) | 49.14 | 49.22 | 2.70K |
| 2024-12-20 | 48.27 | 49.03 | ↑$0.76 (1.57%) | 48.27 | 49.40 | 5.97K |
| 2024-12-19 | 49.25 | 48.81 | ↓$0.44 (-0.89%) | 48.81 | 49.25 | 8.74K |
| 2024-12-18 | 50.54 | 49.02 | ↓$1.52 (-3.01%) | 49.02 | 50.54 | 5.22K |
| 2024-12-17 | 50.49 | 50.54 | ↑$0.05 (0.09%) | 50.49 | 50.54 | 543 |
| 2024-12-16 | 50.46 | 50.62 | ↑$0.16 (0.32%) | 50.46 | 50.65 | 169.87K |
| 2024-12-13 | 50.39 | 50.36 | ↓$0.03 (-0.06%) | 50.36 | 50.43 | 1.86K |
| 2024-12-12 | 50.70 | 50.47 | ↓$0.23 (-0.45%) | 50.47 | 50.74 | 580 |
| 2024-12-11 | 50.53 | 50.70 | ↑$0.17 (0.34%) | 50.53 | 50.73 | 2.86K |
| 2024-12-10 | 50.46 | 50.34 | ↓$0.12 (-0.23%) | 50.34 | 50.47 | 4.06K |
| 2024-12-09 | 50.31 | 50.29 | ↓$0.02 (-0.03%) | 50.29 | 50.31 | 468 |
| 2024-12-06 | 50.59 | 50.52 | ↓$0.07 (-0.13%) | 50.50 | 50.61 | 4.13K |
| 2024-12-05 | 50.55 | 50.40 | ↓$0.15 (-0.30%) | 50.40 | 50.55 | 1.55K |
| 2024-12-04 | 50.39 | 50.57 | ↑$0.18 (0.36%) | 50.38 | 50.57 | 4.08K |
| 2024-12-03 | 50.30 | 50.22 | ↓$0.08 (-0.16%) | 50.18 | 50.30 | 2.81K |
| 2024-12-02 | 50.20 | 50.37 | ↑$0.17 (0.34%) | 50.20 | 50.37 | 1.07K |
| 2024-11-29 | 50.11 | 50.21 | ↑$0.10 (0.20%) | 50.11 | 50.21 | 2.60K |
| 2024-11-27 | 50.05 | 49.97 | ↓$0.08 (-0.16%) | 49.94 | 50.05 | 1.42K |
| 2024-11-26 | 50.05 | 50.18 | ↑$0.13 (0.26%) | 49.95 | 50.18 | 2.27K |
| 2024-11-25 | 50.01 | 49.97 | ↓$0.04 (-0.08%) | 49.88 | 50.01 | 1.82K |
| 2024-11-22 | 49.60 | 49.60 | ↑$0.00 (0.00%) | 49.60 | 49.60 | 139 |
| 2024-11-21 | 49.13 | 49.23 | ↑$0.10 (0.21%) | 49.13 | 49.23 | 0.97K |
| 2024-11-20 | 48.75 | 48.90 | ↑$0.15 (0.31%) | 48.65 | 48.90 | 2.53K |
| 2024-11-19 | 48.81 | 48.93 | ↑$0.12 (0.25%) | 48.81 | 48.93 | 211 |
| 2024-11-18 | 48.92 | 48.95 | ↑$0.03 (0.06%) | 48.89 | 48.95 | 833 |
| 2024-11-15 | 48.79 | 48.60 | ↓$0.19 (-0.39%) | 48.51 | 48.79 | 2.64K |
| 2024-11-14 | 49.32 | 49.11 | ↓$0.21 (-0.43%) | 49.11 | 49.32 | 2.95K |
| 2024-11-13 | 49.46 | 49.40 | ↓$0.06 (-0.11%) | 49.40 | 49.56 | 535 |
Create an account or log in to view more rows.
$IQSU just waiting ….
$IQSU used to this fuckery!! Not leaving no chance !
$IQSU Yolo
$IQSU HODL
$IQSU added
$IQSU Holding
$IQSU dont be a POS today
$IQSU We will not sell!
$IQSU bear trap
$IQSU diamond balls