IQDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	28.58	28.64	28.58	28.62	28.62	1.24%	3,907
Feb 3, 2025	28.19	28.41	28.04	28.27	28.27	-1.22%	3,663
Jan 31, 2025	28.86	28.99	28.62	28.62	28.62	-0.62%	15,645
Jan 30, 2025	29.19	29.19	28.80	28.80	28.80	0.88%	14,427
Jan 29, 2025	28.56	28.60	28.51	28.55	28.55	-0.07%	93,216
Jan 28, 2025	28.60	28.60	28.38	28.57	28.57	-0.09%	6,637
Jan 27, 2025	28.51	28.60	28.50	28.60	28.60	-0.54%	3,976
Jan 24, 2025	28.75	28.78	28.70	28.75	28.75	0.49%	2,585
Jan 23, 2025	28.49	28.61	28.46	28.61	28.61	0.56%	8,298
Jan 22, 2025	28.52	28.54	28.36	28.45	28.45	-0.42%	9,996
Jan 21, 2025	28.45	28.57	28.42	28.57	28.57	1.78%	6,517
Jan 17, 2025	28.06	28.19	28.06	28.07	28.07	0.61%	5,546
Jan 16, 2025	27.92	28.01	27.90	27.90	27.90	0.20%	6,674
Jan 15, 2025	27.83	27.87	27.75	27.85	27.85	1.31%	2,441
Jan 14, 2025	27.40	27.49	27.40	27.49	27.49	0.97%	815
Jan 13, 2025	27.10	27.22	26.99	27.22	27.22	-0.33%	36,009
Jan 10, 2025	27.53	27.70	27.31	27.31	27.31	-1.62%	3,091
Jan 8, 2025	27.65	27.76	27.64	27.76	27.76	-0.18%	4,000
Jan 7, 2025	28.16	28.16	27.79	27.81	27.81	-0.49%	5,179
Jan 6, 2025	28.03	28.11	27.95	27.95	27.95	0.99%	2,182
Jan 3, 2025	27.61	27.70	27.59	27.67	27.67	0.62%	3,573
Jan 2, 2025	27.63	27.63	27.43	27.50	27.50	-0.53%	7,438
Dec 31, 2024	27.66	27.74	27.58	27.65	27.65	0.02%	18,242
Dec 30, 2024	27.56	27.71	27.46	27.64	27.64	-0.50%	29,814
Dec 27, 2024	27.60	27.79	27.56	27.78	27.78	0.35%	36,211
Dec 26, 2024	27.64	27.76	27.62	27.68	27.68	0.48%	191,430
Dec 24, 2024	27.61	27.61	27.47	27.55	27.55	0.16%	17,881
Dec 23, 2024	27.33	27.51	27.25	27.51	27.51	0.47%	13,481
Dec 20, 2024	27.16	27.56	27.16	27.38	27.38	-4.01%	4,340
Dec 19, 2024	28.69	28.70	28.52	28.52	27.32	0.01%	4,931
Dec 18, 2024	29.21	29.23	28.49	28.52	27.32	-2.42%	5,188
Dec 17, 2024	29.22	29.27	29.20	29.23	27.99	-0.49%	4,278
Dec 16, 2024	29.38	29.42	29.35	29.37	28.13	-0.48%	3,267
Dec 13, 2024	29.50	29.52	29.43	29.51	28.27	-0.10%	1,735
Dec 12, 2024	29.71	29.71	29.54	29.54	28.29	-1.03%	1,806
Dec 11, 2024	29.82	29.88	29.76	29.85	28.59	0.15%	6,567
Dec 10, 2024	29.90	29.90	29.80	29.80	28.54	-0.83%	3,660
Dec 9, 2024	30.19	30.23	30.05	30.05	28.78	1.13%	4,254
Dec 6, 2024	29.77	29.77	29.67	29.72	28.46	-0.01%	2,513
Dec 5, 2024	29.76	29.76	29.72	29.72	28.46	0.52%	1,196
Dec 4, 2024	29.60	29.61	29.52	29.56	28.32	0.27%	1,700
Dec 3, 2024	29.44	29.53	29.44	29.49	28.24	0.52%	3,770
Dec 2, 2024	29.21	29.36	29.13	29.33	28.10	0.49%	5,380
Nov 29, 2024	28.86	29.19	28.86	29.19	27.96	1.14%	7,576
Nov 27, 2024	28.91	28.91	28.83	28.86	27.64	0.44%	2,234
Nov 26, 2024	28.86	28.86	28.66	28.73	27.52	-0.63%	8,738
Nov 25, 2024	29.00	29.02	28.88	28.92	27.70	0.38%	6,461
Nov 22, 2024	28.63	28.84	28.63	28.81	27.59	0.21%	2,681
Nov 21, 2024	28.68	28.75	28.63	28.75	27.54	0.05%	4,529
Nov 20, 2024	28.72	28.73	28.64	28.73	27.52	-0.24%	4,579
Nov 19, 2024	28.66	28.80	28.66	28.80	27.59	-0.42%	8,412
Nov 18, 2024	28.82	28.94	28.82	28.92	27.70	0.71%	7,687
Nov 15, 2024	28.72	28.73	28.69	28.72	27.51	-0.25%	8,432
Nov 14, 2024	28.87	28.93	28.79	28.79	27.58	0.07%	3,095
Nov 13, 2024	28.91	28.91	28.66	28.77	27.56	-0.72%	4,386
Nov 12, 2024	29.11	29.11	28.89	28.98	27.76	-1.63%	5,902
Nov 11, 2024	29.51	29.55	29.45	29.46	28.22	-0.61%	9,524
Nov 8, 2024	29.81	29.81	29.54	29.64	28.39	-2.11%	3,709
Nov 7, 2024	30.13	30.33	30.13	30.28	29.00	2.20%	21,916
Nov 6, 2024	29.47	29.77	29.47	29.63	28.38	-1.11%	4,344
Nov 5, 2024	29.81	30.03	29.81	29.96	28.70	0.93%	3,978
Nov 4, 2024	29.81	29.83	29.69	29.69	28.43	0.42%	3,058
Nov 1, 2024	29.76	29.76	29.54	29.56	28.31	0.34%	1,356
Oct 31, 2024	29.49	29.49	29.31	29.46	28.22	-0.61%	4,104
Oct 30, 2024	29.67	29.77	29.64	29.64	28.39	-1.15%	2,444
Oct 29, 2024	30.00	30.00	29.99	29.99	28.72	-0.43%	782
Oct 28, 2024	30.04	30.12	30.04	30.11	28.84	0.71%	1,100
Oct 25, 2024	30.07	30.09	29.89	29.90	28.64	-0.30%	4,930
Oct 24, 2024	29.97	29.99	29.88	29.99	28.73	1.08%	4,662
Oct 23, 2024	30.00	30.00	29.67	29.67	28.42	-2.24%	80,290
Oct 22, 2024	30.13	30.35	30.09	30.35	29.07	0.56%	61,780
Oct 21, 2024	30.37	30.37	30.14	30.18	28.91	-1.10%	1,612
Oct 18, 2024	30.49	30.57	30.48	30.52	29.23	0.84%	4,672
Oct 17, 2024	30.30	30.30	30.26	30.26	28.98	-0.40%	1,441
Oct 16, 2024	30.39	30.40	30.38	30.38	29.10	0.43%	4,852
Oct 15, 2024	30.69	30.69	30.25	30.25	28.98	-2.20%	2,740
Oct 14, 2024	30.96	30.96	30.92	30.93	29.63	0.01%	4,388
Oct 11, 2024	30.84	30.93	30.84	30.93	29.63	0.73%	1,466
Oct 10, 2024	30.57	30.71	30.54	30.71	29.41	0.09%	4,492
Oct 9, 2024	30.48	30.70	30.48	30.68	29.39	-0.09%	1,239
Oct 8, 2024	30.61	30.71	30.60	30.71	29.41	-1.30%	19,279
Oct 7, 2024	31.12	31.12	31.11	31.11	29.80	-0.03%	722
Oct 4, 2024	30.93	31.12	30.93	31.12	29.81	0.92%	12,733
Oct 3, 2024	30.80	30.90	30.80	30.84	29.53	-1.42%	1,512
Oct 2, 2024	31.27	31.28	31.25	31.28	29.96	0.56%	1,005
Oct 1, 2024	31.23	31.23	30.91	31.11	29.79	-0.24%	2,783
Sep 30, 2024	31.34	31.34	31.05	31.18	29.87	-0.70%	8,949
Sep 27, 2024	31.48	31.56	31.37	31.40	30.08	-0.29%	4,705
Sep 26, 2024	31.40	31.56	31.21	31.49	30.16	3.25%	23,379
Sep 25, 2024	30.68	30.68	30.50	30.50	29.21	-0.81%	4,881
Sep 24, 2024	30.51	30.75	30.51	30.75	29.45	2.07%	2,976
Sep 23, 2024	30.12	30.12	30.12	30.12	28.85	0.68%	388
Sep 20, 2024	29.90	29.95	29.90	29.92	28.66	-1.61%	2,511
Sep 19, 2024	30.40	30.47	30.21	30.41	28.87	2.22%	9,116
Sep 18, 2024	29.75	30.06	29.72	29.75	28.24	-0.34%	2,272
Sep 17, 2024	29.95	29.95	29.76	29.85	28.34	-0.10%	1,366
Sep 16, 2024	29.80	29.88	29.80	29.88	28.37	0.45%	2,063
Sep 13, 2024	29.77	29.81	29.72	29.75	28.24	0.52%	1,041
Sep 12, 2024	29.53	29.59	29.53	29.59	28.09	0.76%	573
Sep 11, 2024	28.87	29.37	28.87	29.37	27.88	1.07%	2,656