IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF (ESGB) Historical Stock Data
20.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGB is up 0.04% a day on average. There have been 20 days where IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF closed green and 10 days where ESGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.92 | 20.94 | ↑$0.02 (0.10%) | 20.92 | 20.94 | 728 |
| 2024-12-13 | 21.11 | 21.08 | ↓$0.03 (-0.13%) | 21.08 | 21.11 | 768 |
| 2024-12-06 | 21.34 | 21.34 | ↑$0.00 (0.00%) | 21.34 | 21.34 | 435 |
| 2024-12-03 | 21.23 | 21.24 | ↑$0.01 (0.05%) | 21.23 | 21.24 | 1.34K |
| 2024-12-02 | 21.29 | 21.20 | ↓$0.09 (-0.41%) | 21.18 | 21.29 | 5.13K |
| 2024-11-29 | 21.28 | 21.28 | ↑$0.00 (0.00%) | 21.28 | 21.28 | 1 |
| 2024-11-27 | 21.20 | 21.26 | ↑$0.06 (0.28%) | 21.20 | 21.27 | 4.32K |
| 2024-11-26 | 21.14 | 21.17 | ↑$0.03 (0.14%) | 21.14 | 21.17 | 0.90K |
| 2024-11-25 | 21.10 | 21.15 | ↑$0.05 (0.22%) | 21.10 | 21.15 | 664 |
| 2024-11-22 | 21.01 | 21.03 | ↑$0.02 (0.10%) | 21.01 | 21.03 | 442 |
| 2024-11-21 | 21.03 | 21.03 | ↑$0.00 (0.00%) | 21.02 | 21.05 | 2.68K |
| 2024-11-20 | 21.04 | 21.04 | ↓$0.00 (-0.02%) | 20.99 | 21.04 | 1.82K |
| 2024-11-19 | 21.03 | 21.03 | ↑$0.00 (0.00%) | 21.01 | 21.03 | 0.98K |
| 2024-11-18 | 20.98 | 21.01 | ↑$0.03 (0.13%) | 20.93 | 21.02 | 3.72K |
| 2024-11-15 | 20.91 | 20.99 | ↑$0.08 (0.38%) | 20.91 | 20.99 | 1.87K |
| 2024-11-14 | 20.99 | 20.99 | ↑$0.00 (0.00%) | 20.99 | 20.99 | 551 |
| 2024-11-13 | 21.01 | 20.95 | ↓$0.06 (-0.26%) | 20.95 | 21.01 | 5.48K |
| 2024-11-12 | 21.03 | 21.03 | ↑$0.00 (0.00%) | 21.02 | 21.04 | 165.25K |
| 2024-11-11 | 21.17 | 21.11 | ↓$0.06 (-0.30%) | 21.06 | 21.17 | 551 |
| 2024-11-08 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.12 | 21.16 | 13K |
| 2024-11-07 | 21.02 | 21.09 | ↑$0.07 (0.33%) | 21.02 | 21.09 | 15.51K |
| 2024-11-06 | 20.95 | 21.00 | ↑$0.05 (0.21%) | 20.95 | 21.00 | 895 |
| 2024-11-05 | 21.05 | 21.12 | ↑$0.07 (0.33%) | 21.04 | 21.12 | 772 |
| 2024-11-04 | 21.07 | 21.06 | ↓$0.01 (-0.05%) | 21.06 | 21.08 | 855 |
| 2024-11-01 | 21.03 | 21.01 | ↓$0.03 (-0.12%) | 21.01 | 21.03 | 894 |
| 2024-10-31 | 21.08 | 21.17 | ↑$0.09 (0.40%) | 21.08 | 21.19 | 8.35K |
| 2024-10-30 | 21.19 | 21.17 | ↓$0.02 (-0.09%) | 21.16 | 21.21 | 10.86K |
| 2024-10-29 | 21.11 | 21.15 | ↑$0.04 (0.21%) | 21.10 | 21.15 | 587 |
| 2024-10-28 | 21.20 | 21.17 | ↓$0.03 (-0.14%) | 21.16 | 21.20 | 3.96K |
| 2024-10-25 | 21.26 | 21.20 | ↓$0.06 (-0.30%) | 21.19 | 21.26 | 4.45K |
Create an account or log in to view more rows.
$ESGB puts r going to print tomorrow
$ESGB God dammit
$ESGB I'm friggin bored. Just give us our money already
$ESGB we finna be at the top yo
$ESGB time to short this
$ESGB CHUG CHUG CHUG
$ESGB news?
$ESGB this is my only green stonk!
I really like this stonk.
$ESGB overvalued
$ESGB Many many bears