IQ MacKay ESG High Income ETF (IQHI) Historical Stock Data
26.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQHI is down -0.03% a day on average. There have been 26 days where IQ MacKay ESG High Income ETF closed green and 4 days where IQHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.55 | 26.55 | 1 |
| 2024-12-23 | 26.62 | 26.60 | ↓$0.03 (-0.09%) | 26.60 | 26.62 | 2K |
| 2024-12-20 | 26.56 | 26.56 | ↑$0.00 (0.00%) | 26.56 | 26.56 | 75 |
| 2024-12-18 | 26.71 | 26.59 | ↓$0.12 (-0.44%) | 26.59 | 26.71 | 602 |
| 2024-12-16 | 26.71 | 26.72 | ↑$0.01 (0.05%) | 26.71 | 26.80 | 13.46K |
| 2024-12-13 | 26.73 | 26.73 | ↑$0.00 (0.00%) | 26.73 | 26.73 | 16 |
| 2024-12-12 | 26.83 | 26.83 | ↑$0.00 (0.00%) | 26.83 | 26.83 | 1 |
| 2024-12-11 | 26.82 | 26.83 | ↑$0.01 (0.04%) | 26.65 | 26.83 | 6.84K |
| 2024-12-10 | 26.78 | 26.72 | ↓$0.06 (-0.22%) | 26.69 | 26.78 | 3.68K |
| 2024-12-06 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.87 | 26.87 | 100 |
| 2024-12-05 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.82 | 26.82 | 19 |
| 2024-12-04 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 31 |
| 2024-11-29 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 3 |
| 2024-11-27 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 125 |
| 2024-11-26 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.82 | 26.82 | 5 |
| 2024-11-25 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 138 |
| 2024-11-21 | 26.78 | 26.78 | ↑$0.00 (0.00%) | 26.78 | 26.78 | 84 |
| 2024-11-20 | 26.74 | 26.74 | ↑$0.00 (0.00%) | 26.74 | 26.74 | 84 |
| 2024-11-19 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 146 |
| 2024-11-18 | 26.67 | 26.67 | ↑$0.00 (0.00%) | 26.67 | 26.67 | 85 |
| 2024-11-12 | 26.79 | 26.76 | ↓$0.04 (-0.13%) | 26.73 | 26.79 | 13.94K |
| 2024-11-11 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 4 |
| 2024-11-08 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 100 |
| 2024-11-07 | 26.78 | 26.78 | ↑$0.00 (0.00%) | 26.78 | 26.78 | 106 |
| 2024-11-06 | 26.67 | 26.67 | ↑$0.00 (0.00%) | 26.67 | 26.67 | 1.24K |
| 2024-11-01 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 102 |
| 2024-10-29 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 1 |
| 2024-10-24 | 26.73 | 26.73 | ↑$0.00 (0.00%) | 26.73 | 26.73 | 70 |
| 2024-10-23 | 26.74 | 26.74 | ↑$0.00 (0.00%) | 26.74 | 26.74 | 201 |
| 2024-10-22 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 203 |
Create an account or log in to view more rows.
$IQHI going green
$IQHI wtf?
$IQHI you wanna be a successful trader close your trades green
$IQHI buying time
added
$IQHI buying time
added
$IQHI low volume today isn’t necessarily a bad thing
$IQHI lock and load
$IQHI oversold
$IQHI buy the dip.
$IQHI Now I'm worried....