IQ MacKay ESG High Income ETF (IQHI) Historical Stock Data
26.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQHI is down -0.01% a day on average. There have been 27 days where IQ MacKay ESG High Income ETF closed green and 3 days where IQHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-21 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 3 |
| 2024-10-17 | 26.81 | 26.84 | ↑$0.03 (0.09%) | 26.81 | 26.88 | 20.24K |
| 2024-10-16 | 26.85 | 26.85 | ↑$0.00 (0.00%) | 26.85 | 26.85 | 401 |
| 2024-10-15 | 26.81 | 26.82 | ↑$0.01 (0.04%) | 26.81 | 26.82 | 1.25K |
| 2024-10-14 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.77 | 26.77 | 10 |
| 2024-10-11 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.77 | 26.77 | 6 |
| 2024-10-10 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.77 | 26.77 | 101 |
| 2024-10-08 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 3 |
| 2024-10-04 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 100 |
| 2024-09-30 | 27.12 | 27.12 | ↑$0.00 (0.00%) | 27.12 | 27.12 | 158 |
| 2024-09-27 | 27.08 | 27.06 | ↓$0.02 (-0.09%) | 27.06 | 27.08 | 364 |
| 2024-09-26 | 27.07 | 27.07 | ↑$0.00 (0.00%) | 27.07 | 27.07 | 187 |
| 2024-09-25 | 27.03 | 27.03 | ↑$0.00 (0.00%) | 27.03 | 27.03 | 4 |
| 2024-09-24 | 27.07 | 27.03 | ↓$0.04 (-0.15%) | 27.03 | 27.07 | 1.06K |
| 2024-09-23 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 1 |
| 2024-09-19 | 27.05 | 27.05 | ↑$0.00 (0.00%) | 27.05 | 27.05 | 343 |
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....