IQDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.27	34.88	34.27	34.58	34.58	-0.86%	243,613
Dec 19, 2024	35.13	35.13	34.83	34.88	34.88	-0.23%	128,846
Dec 18, 2024	35.88	35.98	34.91	34.96	34.96	-2.39%	92,628
Dec 17, 2024	35.84	35.95	35.80	35.82	35.82	-0.08%	61,228
Dec 16, 2024	35.78	35.98	35.61	35.85	35.85	-0.29%	102,920
Dec 13, 2024	36.13	36.13	35.85	35.95	35.95	-0.39%	69,635
Dec 12, 2024	36.25	36.37	36.09	36.09	36.09	-1.31%	79,649
Dec 11, 2024	36.55	36.62	36.46	36.57	36.57	0.19%	70,876
Dec 10, 2024	36.74	36.74	36.47	36.50	36.50	-0.79%	76,263
Dec 9, 2024	36.95	37.01	36.76	36.79	36.79	0.05%	71,511
Dec 6, 2024	36.81	36.81	36.66	36.77	36.77	0.08%	55,861
Dec 5, 2024	36.73	36.77	36.63	36.74	36.74	0.36%	87,286
Dec 4, 2024	36.60	36.69	36.56	36.61	36.61	0.49%	91,915
Dec 3, 2024	36.44	36.55	36.33	36.43	36.43	0.77%	91,237
Dec 2, 2024	35.97	36.21	35.85	36.15	36.15	0.44%	66,467
Nov 29, 2024	35.61	35.99	35.61	35.99	35.99	1.52%	39,091
Nov 27, 2024	35.38	35.48	35.33	35.45	35.45	0.67%	53,805
Nov 26, 2024	35.38	35.38	35.10	35.22	35.22	-0.52%	53,266
Nov 25, 2024	35.48	35.55	35.31	35.40	35.40	0.40%	74,496
Nov 22, 2024	35.01	35.28	35.01	35.26	35.26	0.83%	80,026
Nov 21, 2024	34.88	35.01	34.77	34.97	34.97	-0.14%	55,434
Nov 20, 2024	34.93	35.02	34.72	35.02	35.02	-0.20%	88,796
Nov 19, 2024	34.78	35.11	34.77	35.09	35.09	0.17%	73,217
Nov 18, 2024	34.89	35.15	34.86	35.03	35.03	0.34%	112,887
Nov 15, 2024	35.12	35.12	34.86	34.91	34.91	-0.88%	206,941
Nov 14, 2024	35.46	35.51	35.18	35.22	35.22	-0.09%	184,728
Nov 13, 2024	35.33	35.33	35.08	35.25	35.25	-0.84%	86,566
Nov 12, 2024	35.88	35.88	35.37	35.55	35.55	-2.09%	89,650
Nov 11, 2024	36.43	36.43	36.26	36.31	36.31	-0.06%	77,477
Nov 8, 2024	36.41	36.57	36.17	36.33	36.33	-1.68%	149,577
Nov 7, 2024	36.74	36.95	36.66	36.95	36.95	2.04%	64,389
Nov 6, 2024	36.24	36.27	36.01	36.21	36.21	-1.36%	73,064
Nov 5, 2024	36.43	36.79	36.43	36.71	36.71	0.80%	108,049
Nov 4, 2024	36.54	36.65	36.40	36.42	36.42	-0.05%	114,569
Nov 1, 2024	36.58	36.62	36.38	36.44	36.44	-	56,092
Oct 31, 2024	36.52	36.52	36.11	36.44	36.44	-0.74%	92,494
Oct 30, 2024	36.49	36.82	36.49	36.71	36.71	-1.05%	74,571
Oct 29, 2024	37.12	37.17	37.01	37.10	37.10	-0.67%	57,510
Oct 28, 2024	37.17	37.37	37.17	37.35	37.35	0.92%	58,018
Oct 25, 2024	37.35	37.35	36.99	37.01	37.01	-0.54%	70,126
Oct 24, 2024	37.23	37.27	37.05	37.21	37.21	0.87%	61,207
Oct 23, 2024	36.94	37.03	36.75	36.89	36.89	-1.10%	115,344
Oct 22, 2024	37.15	37.31	37.14	37.30	37.30	-0.48%	63,556
Oct 21, 2024	37.65	37.68	37.39	37.48	37.48	-1.06%	54,221
Oct 18, 2024	37.83	37.91	37.78	37.88	37.88	0.58%	76,832
Oct 17, 2024	37.80	37.80	37.64	37.66	37.66	-0.08%	59,876
Oct 16, 2024	37.49	37.73	37.49	37.69	37.69	-0.01%	112,744
Oct 15, 2024	38.29	38.36	37.64	37.70	37.70	-1.86%	61,890
Oct 14, 2024	38.19	38.41	38.17	38.41	38.41	0.34%	46,018
Oct 11, 2024	38.09	38.29	38.09	38.28	38.28	0.70%	52,204
Oct 10, 2024	38.03	38.04	37.85	38.02	38.02	-0.54%	87,493
Oct 9, 2024	37.97	38.24	37.97	38.22	38.22	0.34%	152,503
Oct 8, 2024	38.03	38.12	37.90	38.09	38.09	0.24%	69,382
Oct 7, 2024	38.13	38.19	37.91	38.00	38.00	-0.71%	51,403
Oct 4, 2024	38.07	38.28	38.06	38.27	38.27	0.16%	32,864
Oct 3, 2024	38.23	38.29	38.12	38.21	38.21	-0.88%	51,937
Oct 2, 2024	38.51	38.64	38.37	38.55	38.55	-0.46%	116,942
Oct 1, 2024	39.11	39.11	38.50	38.73	38.73	-1.07%	52,596
Sep 30, 2024	39.30	39.30	38.92	39.15	39.15	-0.36%	59,913
Sep 27, 2024	39.65	39.65	39.26	39.29	39.29	-0.48%	58,761
Sep 26, 2024	39.29	39.51	39.17	39.48	39.48	2.71%	57,941
Sep 25, 2024	38.70	38.71	38.42	38.44	38.44	-0.59%	43,020
Sep 24, 2024	38.48	38.69	38.40	38.67	38.58	0.91%	40,255
Sep 23, 2024	38.19	38.37	38.19	38.32	38.23	0.24%	49,491
Sep 20, 2024	38.42	38.57	38.16	38.23	38.14	-1.34%	44,668
Sep 19, 2024	38.66	38.83	38.48	38.75	38.65	1.95%	34,995
Sep 18, 2024	38.21	38.46	37.95	38.01	37.92	-0.42%	93,880
Sep 17, 2024	38.43	38.43	38.07	38.17	38.08	-0.71%	58,765
Sep 16, 2024	38.33	38.44	38.25	38.44	38.35	0.64%	36,098
Sep 13, 2024	38.20	38.30	38.11	38.20	38.11	0.13%	43,393
Sep 12, 2024	37.80	38.15	37.80	38.15	38.06	1.03%	25,411
Sep 11, 2024	37.58	37.79	37.25	37.76	37.67	0.72%	95,546
Sep 10, 2024	37.46	37.51	37.18	37.49	37.40	-0.13%	57,370
Sep 9, 2024	37.49	37.70	37.48	37.54	37.45	0.67%	46,138
Sep 6, 2024	37.92	37.92	37.25	37.29	37.20	-1.69%	45,094
Sep 5, 2024	37.95	38.04	37.81	37.93	37.84	-0.89%	110,910
Sep 4, 2024	38.14	38.39	38.11	38.27	38.18	-0.60%	49,275
Sep 3, 2024	39.01	39.02	38.40	38.50	38.41	-2.04%	47,428
Aug 30, 2024	39.37	39.45	39.12	39.30	39.20	0.20%	36,279
Aug 29, 2024	39.28	39.49	39.21	39.22	39.12	0.28%	31,786
Aug 28, 2024	39.23	39.29	38.96	39.11	39.01	-0.58%	44,199
Aug 27, 2024	39.17	39.38	39.16	39.34	39.24	0.23%	46,137
Aug 26, 2024	39.30	39.34	39.19	39.25	39.15	-0.33%	52,683
Aug 23, 2024	38.94	39.40	38.94	39.38	39.28	1.73%	46,859
Aug 22, 2024	39.13	39.13	38.66	38.71	38.62	-0.64%	81,227
Aug 21, 2024	38.77	38.97	38.69	38.96	38.86	1.04%	46,326
Aug 20, 2024	38.51	38.61	38.45	38.56	38.47	-	35,924
Aug 19, 2024	38.27	38.56	38.26	38.56	38.47	1.26%	45,494
Aug 16, 2024	37.90	38.09	37.90	38.08	37.99	0.47%	65,956
Aug 15, 2024	37.75	37.92	37.73	37.90	37.81	1.26%	47,845
Aug 14, 2024	37.37	37.48	37.33	37.43	37.34	0.46%	46,170
Aug 13, 2024	36.80	37.29	36.80	37.26	37.17	1.75%	52,171
Aug 12, 2024	36.60	36.71	36.50	36.62	36.53	-0.14%	60,577
Aug 9, 2024	36.37	36.67	36.36	36.67	36.58	0.25%	56,681
Aug 8, 2024	36.18	36.58	36.17	36.58	36.49	2.01%	72,008
Aug 7, 2024	36.28	36.42	35.81	35.86	35.77	0.28%	87,618
Aug 6, 2024	35.45	35.99	35.43	35.76	35.67	0.08%	119,631
Aug 5, 2024	34.93	35.90	34.93	35.73	35.64	-1.89%	97,863
Aug 2, 2024	36.47	36.53	36.14	36.42	36.33	-1.43%	57,993
Aug 1, 2024	37.44	37.55	36.74	36.95	36.86	-2.15%	93,015