Skip to main content
NYLI MacKay ESG High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
26.78
0.00 (0.00%)
Oct 23, 2024, 4:00 PM EDT - Market closed

IQHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202426.7626.7626.7626.7626.760.04%-
Oct 25, 202426.7526.7526.7526.7526.750.07%-
Oct 24, 202426.7326.7326.7326.7326.73-0.04%100
Oct 23, 202426.7426.7426.7426.7426.74-0.07%201
Oct 22, 202426.7626.7626.7626.7626.76-0.11%203
Oct 21, 202426.7926.7926.7926.7926.79-0.15%100
Oct 18, 202426.8326.8326.8326.8326.83-0.04%-
Oct 17, 202426.8126.8826.8126.8426.84-0.04%20,235
Oct 16, 202426.8526.8526.8526.8526.850.11%401
Oct 15, 202426.8126.8226.8126.8226.820.19%1,300
Oct 14, 202426.7726.7726.7726.7726.77-100
Oct 11, 202426.7726.7726.7726.7726.77-100
Oct 10, 202426.7726.7726.7726.7726.770.19%101
Oct 9, 202426.7226.7226.7226.7226.72-0.11%-
Oct 8, 202426.7526.7526.7526.7526.75-0.04%100
Oct 7, 202426.7626.7626.7626.7626.76-0.37%100
Oct 4, 202426.8626.8626.8626.8626.860.04%100
Oct 3, 202426.8526.8526.8526.8526.85-0.26%100
Oct 2, 202426.9226.9226.9226.9226.920.04%-
Oct 1, 202426.9126.9126.9126.9126.91-0.77%-
Sep 30, 202427.1227.1227.1227.1226.960.22%200
Sep 27, 202427.0827.0827.0627.0626.90-0.04%400
Sep 26, 202427.0727.0727.0727.0726.910.15%200
Sep 25, 202427.0327.0327.0327.0326.87-100
Sep 24, 202427.0727.0727.0327.0326.870.11%1,100
Sep 23, 202427.0027.0027.0027.0026.84-0.15%100
Sep 20, 202427.0427.0427.0427.0426.88-0.04%-
Sep 19, 202427.0527.0527.0527.0526.890.33%343
Sep 18, 202426.9626.9626.9626.9626.800.04%100
Sep 17, 202426.9526.9526.9526.9526.790.37%100
Sep 16, 202426.8526.8526.8526.8526.690.19%236
Sep 13, 202426.8026.8026.8026.8026.650.11%303
Sep 12, 202426.7726.7726.7726.7726.610.15%-
Sep 11, 202426.7326.7326.7326.7326.57-0.07%-
Sep 10, 202426.7526.7526.7526.7526.59-100
Sep 9, 202426.7326.7926.7326.7526.600.04%23,610
Sep 6, 202426.7426.7426.7426.7426.580.04%100
Sep 5, 202426.7326.7326.7326.7326.730.26%100
Sep 4, 202426.6626.6626.6626.6626.660.04%100
Sep 3, 202426.6526.6526.6526.6526.65-0.74%-
Aug 30, 202426.8526.8526.8526.8526.690.04%100
Aug 29, 202426.8426.8426.8426.8426.680.34%-
Aug 28, 202426.7526.7526.7526.7526.58--
Aug 27, 202426.7526.7526.7526.7526.58-0.30%100
Aug 26, 202426.8326.8326.8326.8326.660.15%-
Aug 23, 202426.7926.7926.7926.7926.630.22%-
Aug 22, 202426.7326.7326.7326.7326.560.04%-
Aug 21, 202426.7226.7226.7226.7226.560.07%100
Aug 20, 202426.7026.7026.7026.7026.530.11%224
Aug 19, 202426.6726.6726.6726.6726.500.41%100
Aug 16, 202426.5526.5626.5426.5626.40-62,300
Aug 15, 202426.5626.5626.5626.5626.400.19%-
Aug 14, 202426.5126.5126.5126.5126.350.15%-
Aug 13, 202426.4726.4726.4726.4726.470.19%-
Aug 12, 202426.4226.4826.4226.4226.250.08%418
Aug 9, 202426.4026.4026.4026.4026.400.11%-
Aug 8, 202426.3726.3726.3726.3726.21-100
Aug 7, 202426.3726.3726.3726.3726.210.30%100
Aug 6, 202426.2926.2926.2926.2926.130.42%100
Aug 5, 202426.1826.1826.1826.1826.02-0.53%100
Aug 2, 202426.3226.3226.3226.3226.32-0.23%100
Aug 1, 202426.3826.3826.3826.3826.38-0.42%100
Jul 31, 202426.4926.4926.4926.4926.33-0.08%300
Jul 30, 202426.5126.5126.5126.5126.34--
Jul 29, 202426.5126.5126.5126.5126.34-0.04%100
Jul 26, 202426.5226.5226.5226.5226.360.15%100
Jul 25, 202426.4826.4826.4826.4826.32-0.04%100
Jul 24, 202426.4926.4926.4926.4926.33-0.11%100
Jul 23, 202426.5226.5226.5226.5226.350.15%100
Jul 22, 202426.4826.4826.4826.4826.31-0.08%100
Jul 19, 202426.5026.5026.5026.5026.330.08%-
Jul 18, 202426.4826.4826.4826.4826.32--
Jul 17, 202426.4826.4826.4826.4826.31-0.04%100
Jul 16, 202426.4926.4926.4926.4926.320.30%100
Jul 15, 202426.4126.4126.4126.4126.240.08%100
Jul 12, 202426.3926.3926.3926.3926.220.19%100
Jul 11, 202426.3426.3426.3426.3426.180.34%100
Jul 10, 202426.2526.2526.2526.2526.080.08%-
Jul 9, 202426.2426.2426.2026.2326.06-12,718
Jul 8, 202426.2426.2426.2326.2326.060.15%200
Jul 5, 202426.1926.1926.1926.1926.020.27%100
Jul 3, 202426.1226.1226.1226.1225.950.23%100
Jul 2, 202426.0626.0626.0626.0625.90-0.08%-
Jul 1, 202426.0826.0826.0826.0825.92-0.72%100
Jun 28, 202426.2726.2726.2726.2725.950.81%100
Jun 27, 202426.1926.1926.0626.0625.75-0.76%848
Jun 26, 202426.2626.2626.2626.2625.94-0.11%100
Jun 25, 202426.2926.2926.2926.2925.97--
Jun 24, 202426.2926.2926.2926.2925.970.23%100
Jun 21, 202426.2026.2326.2026.2325.91-0.11%303
Jun 20, 202426.2626.2626.2626.2625.94-100
Jun 18, 202426.2626.2626.2626.2625.940.27%100
Jun 17, 202426.1926.1926.1926.1925.870.11%100
Jun 14, 202426.0426.1726.0426.1625.84-0.27%1,100
Jun 13, 202426.2326.2326.2226.2325.91-401
Jun 12, 202426.2326.2326.2326.2325.910.69%111
Jun 11, 202426.1526.1526.0326.0525.74-0.23%15,128
Jun 10, 202426.1126.1126.1126.1125.790.15%100
Jun 7, 202426.0726.0726.0726.0725.76-0.42%107
Jun 6, 202426.1826.1826.1826.1825.860.04%109