Lazard International Dynamic Equity ETF (IDEQ)

IDEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.96	32.96	32.15	32.32	32.32	1.80%	290,344
Mar 31, 2026	31.09	31.75	31.02	31.75	31.75	3.62%	110,057
Mar 30, 2026	31.05	31.05	30.51	30.64	30.64	-0.52%	114,524
Mar 27, 2026	31.00	31.12	30.69	30.80	30.80	-0.65%	86,337
Mar 26, 2026	31.48	31.56	31.00	31.00	31.00	-2.97%	415,738
Mar 25, 2026	32.02	32.07	31.78	31.95	31.95	1.59%	302,562
Mar 24, 2026	31.19	31.56	31.06	31.45	31.45	-0.73%	405,836
Mar 23, 2026	31.36	31.95	31.32	31.68	31.68	2.89%	196,804
Mar 20, 2026	31.80	31.80	30.61	30.79	30.79	-2.96%	251,483
Mar 19, 2026	31.50	31.81	31.15	31.73	31.73	-0.31%	319,578
Mar 18, 2026	32.26	32.34	31.80	31.83	31.83	-1.76%	481,974
Mar 17, 2026	32.52	32.60	32.33	32.40	32.40	0.53%	2,217,255
Mar 16, 2026	32.12	32.29	31.98	32.23	32.23	2.06%	194,005
Mar 13, 2026	32.00	32.18	31.52	31.58	31.58	-1.40%	381,681
Mar 12, 2026	32.50	32.50	31.82	32.03	32.03	-2.23%	435,381
Mar 11, 2026	32.75	32.83	32.54	32.76	32.76	-0.18%	330,625
Mar 10, 2026	33.00	33.28	32.71	32.82	32.82	0.52%	497,246
Mar 9, 2026	32.10	32.66	31.58	32.65	32.65	1.02%	249,745
Mar 6, 2026	32.00	32.48	31.96	32.32	32.32	-1.10%	203,957
Mar 5, 2026	33.08	33.08	32.30	32.68	32.68	-2.36%	344,381
Mar 4, 2026	33.28	33.50	33.08	33.47	33.47	1.24%	593,578
Mar 3, 2026	32.78	33.14	32.20	33.06	33.06	-3.50%	421,245
Mar 2, 2026	34.20	34.45	34.01	34.26	34.26	-1.92%	335,251
Feb 27, 2026	34.92	35.08	34.86	34.93	34.93	-0.48%	294,046
Feb 26, 2026	35.28	35.28	34.76	35.10	35.10	-0.28%	311,166
Feb 25, 2026	35.20	35.33	35.10	35.20	35.20	1.03%	223,346
Feb 24, 2026	34.77	34.96	34.56	34.84	34.84	0.78%	282,387
Feb 23, 2026	34.78	34.82	34.52	34.57	34.57	-0.20%	164,313
Feb 20, 2026	34.34	34.70	34.34	34.64	34.64	1.17%	348,147
Feb 19, 2026	34.25	34.31	34.07	34.24	34.24	-0.35%	491,135
Feb 18, 2026	34.31	34.57	34.31	34.36	34.36	0.47%	129,015
Feb 17, 2026	34.03	34.26	33.77	34.20	34.20	0.50%	99,459
Feb 13, 2026	33.88	34.15	33.73	34.03	34.03	0.21%	368,050
Feb 12, 2026	34.41	34.41	33.85	33.96	33.96	-0.76%	275,304
Feb 11, 2026	34.34	34.38	33.96	34.22	34.22	1.09%	201,939
Feb 10, 2026	34.14	34.14	33.85	33.85	33.85	-0.18%	192,954
Feb 9, 2026	33.64	34.02	33.63	33.91	33.91	1.01%	235,404
Feb 6, 2026	33.11	33.60	33.11	33.57	33.57	3.07%	5,168,680
Feb 5, 2026	32.65	32.95	32.57	32.57	32.57	-1.36%	111,128
Feb 4, 2026	33.49	33.51	32.95	33.02	33.02	-0.51%	2,497,640
Feb 3, 2026	33.24	33.24	32.93	33.19	33.19	0.76%	204,713
Feb 2, 2026	32.68	32.98	32.68	32.94	32.94	0.64%	251,224
Jan 30, 2026	33.00	33.10	32.61	32.73	32.73	-1.83%	216,145
Jan 29, 2026	33.45	33.49	32.86	33.34	33.34	0.60%	310,258
Jan 28, 2026	33.25	33.25	33.01	33.14	33.14	-0.09%	320,128
Jan 27, 2026	33.03	33.26	33.00	33.17	33.17	1.78%	305,536
Jan 26, 2026	32.60	32.73	32.56	32.59	32.59	0.52%	154,002
Jan 23, 2026	32.14	32.47	32.07	32.42	32.42	0.78%	232,915
Jan 22, 2026	32.14	32.31	32.08	32.17	32.17	0.66%	128,397
Jan 21, 2026	31.71	32.06	31.68	31.96	31.96	1.62%	125,974

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.