Lazard International Dynamic Equity ETF (IDEQ)

IDEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	36.11	36.11	35.92	35.93	35.93	1.61%	195,141
Jun 12, 2026	35.26	35.49	35.15	35.36	35.36	0.28%	456,075
Jun 11, 2026	34.32	35.31	34.28	35.26	35.26	3.92%	192,070
Jun 10, 2026	34.23	34.48	33.90	33.93	33.93	-1.68%	280,146
Jun 9, 2026	34.84	34.99	33.83	34.51	34.51	0.03%	317,160
Jun 8, 2026	34.63	34.68	34.40	34.50	34.50	1.29%	142,821
Jun 5, 2026	34.97	34.97	34.01	34.06	34.06	-4.08%	203,653
Jun 4, 2026	35.32	35.59	35.22	35.51	35.51	0.28%	220,149
Jun 3, 2026	35.70	35.70	35.35	35.41	35.41	-0.87%	492,971
Jun 2, 2026	35.48	35.74	35.46	35.72	35.72	0.85%	191,785
Jun 1, 2026	35.24	35.53	35.10	35.42	35.42	0.17%	250,946
May 29, 2026	35.54	35.56	35.21	35.36	35.36	0.31%	1,263,545
May 28, 2026	35.04	35.37	34.90	35.25	35.25	0.09%	165,373
May 27, 2026	35.47	35.47	35.16	35.22	35.22	-0.59%	315,745
May 26, 2026	35.26	35.50	35.26	35.43	35.43	2.31%	177,530
May 22, 2026	34.77	34.80	34.58	34.63	34.63	-0.23%	240,442
May 21, 2026	34.42	34.90	34.25	34.71	34.71	0.20%	242,124
May 20, 2026	34.15	34.70	34.04	34.64	34.64	2.06%	466,784
May 19, 2026	33.95	34.14	33.73	33.94	33.94	-0.96%	298,701
May 18, 2026	34.44	34.44	33.98	34.27	34.27	0.47%	264,916
May 15, 2026	34.37	34.37	34.03	34.11	34.11	-2.49%	538,774
May 14, 2026	35.00	35.06	34.88	34.98	34.98	-0.03%	233,985
May 13, 2026	34.75	34.99	34.62	34.99	34.99	0.89%	475,260
May 12, 2026	34.68	34.77	34.34	34.68	34.68	-1.48%	269,359
May 11, 2026	35.14	35.25	35.11	35.20	35.20	0.17%	182,401
May 8, 2026	34.96	35.14	34.90	35.14	35.14	1.36%	104,536
May 7, 2026	35.29	35.29	34.62	34.67	34.67	-1.65%	154,252
May 6, 2026	35.07	35.30	34.99	35.25	35.25	2.89%	166,100
May 5, 2026	34.16	34.30	34.05	34.26	34.26	1.36%	196,114
May 4, 2026	33.96	34.08	33.65	33.80	33.80	-0.76%	195,479
May 1, 2026	34.28	34.33	34.02	34.06	34.06	-0.29%	596,432
Apr 30, 2026	33.85	34.20	33.69	34.16	34.16	2.03%	328,319
Apr 29, 2026	33.58	33.58	33.36	33.48	33.48	-0.62%	118,388
Apr 28, 2026	33.55	33.74	33.48	33.69	33.69	-0.44%	622,190
Apr 27, 2026	34.15	34.15	33.82	33.84	33.84	-0.56%	101,811
Apr 24, 2026	33.91	34.03	33.74	34.03	34.03	1.01%	235,571
Apr 23, 2026	33.97	33.98	33.35	33.69	33.69	-1.03%	300,139
Apr 22, 2026	34.13	34.13	33.92	34.04	34.04	1.13%	1,346,891
Apr 21, 2026	34.26	34.28	33.65	33.66	33.66	-2.18%	478,131
Apr 20, 2026	34.47	34.47	34.22	34.41	34.41	-0.09%	86,138
Apr 17, 2026	34.62	34.84	34.44	34.44	34.44	1.18%	543,268
Apr 16, 2026	34.18	34.18	33.92	34.04	34.04	-0.03%	110,167
Apr 15, 2026	34.14	34.14	33.86	34.05	34.05	-0.23%	144,324
Apr 14, 2026	33.92	34.22	33.92	34.13	34.13	0.92%	132,318
Apr 13, 2026	33.43	33.89	33.30	33.82	33.82	0.62%	110,929
Apr 10, 2026	33.63	33.78	33.49	33.61	33.61	0.51%	91,651
Apr 9, 2026	33.35	33.69	33.13	33.44	33.44	-0.71%	135,573
Apr 8, 2026	33.68	33.68	33.32	33.68	33.68	5.15%	126,871
Apr 7, 2026	31.98	32.10	31.57	32.03	32.03	-0.40%	168,655
Apr 6, 2026	32.29	32.29	32.00	32.16	32.16	0.47%	224,283

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

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.