Skip to main content
NYLI MacKay ESG High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
26.56
0.00 (0.00%)
Dec 23, 2024, 9:55 AM EST - Market open

IQHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202426.5626.5626.5626.5626.560.03%84
Dec 24, 202426.5526.5526.5526.5526.55-0.17%1
Dec 23, 202426.6226.6226.6026.6026.600.15%2,000
Dec 20, 202426.5626.5626.5626.5626.560.21%75
Dec 19, 202426.5026.5026.5026.5026.50-0.35%602
Dec 18, 202426.7126.7126.5926.5926.59-0.43%602
Dec 17, 202426.7126.7126.7126.7126.71-0.06%13,457
Dec 16, 202426.7126.8026.7126.7326.73-0.02%13,457
Dec 13, 202426.7326.7326.7326.7326.73-0.37%16
Dec 12, 202426.8326.8326.8326.8326.83-1
Dec 11, 202426.8226.8326.6526.8326.830.41%6,841
Dec 10, 202426.7826.7826.6926.7226.72-0.48%3,681
Dec 9, 202426.8526.8526.8526.8526.85-0.07%44
Dec 6, 202426.8726.8726.8726.8726.870.19%6
Dec 5, 202426.8226.8226.8226.8226.820.04%19
Dec 4, 202426.8126.8126.8126.8126.810.15%31
Dec 3, 202426.7726.7726.7726.7726.770.03%-
Dec 2, 202426.7626.7626.7626.7626.76-0.56%-
Nov 29, 202426.9126.9126.9126.9126.76-3
Nov 27, 202426.9126.9126.9126.9126.760.34%125
Nov 26, 202426.8226.8226.8226.8226.66-0.34%5
Nov 25, 202426.9126.9126.9126.9126.760.47%138
Nov 22, 202426.7926.7926.7926.7926.630.02%84
Nov 21, 202426.7826.7826.7826.7826.630.14%84
Nov 20, 202426.7426.7426.7426.7426.59-0.22%84
Nov 19, 202426.8026.8026.8026.8026.650.50%146
Nov 18, 202426.6726.6726.6726.6726.51-0.05%85
Nov 15, 202426.6826.6826.6826.6826.53-0.15%-
Nov 14, 202426.7226.7226.7226.7226.57-0.01%-
Nov 13, 202426.7326.7326.7326.7326.57-0.11%-
Nov 12, 202426.7926.7926.7326.7626.60-13,941
Nov 11, 202426.7626.7626.7626.7626.60-0.13%4
Nov 8, 202426.7926.7926.7926.7926.640.04%4
Nov 7, 202426.7826.7826.7826.7826.630.43%106
Nov 6, 202426.6726.6826.6726.6726.510.17%1,242
Nov 5, 202426.6226.6226.6226.6226.47-0.02%6
Nov 4, 202426.6326.6326.6326.6326.470.08%-
Nov 1, 202426.5226.6126.5226.6126.45-0.49%102
Oct 31, 202426.7426.7426.7426.7426.42-0.15%-
Oct 30, 202426.7826.7826.7826.7826.460.11%1
Oct 29, 202426.7526.7526.7526.7526.43-0.07%1
Oct 28, 202426.7726.7726.7726.7726.450.06%-
Oct 25, 202426.7526.7526.7526.7526.440.06%70
Oct 24, 202426.7426.7426.7426.7426.42-0.02%70
Oct 23, 202426.7426.7426.7426.7426.43-0.07%201
Oct 22, 202426.7626.7626.7626.7626.45-0.11%203
Oct 21, 202426.7926.7926.7926.7926.48-0.13%3
Oct 18, 202426.8326.8326.8326.8326.51-0.04%20,235
Oct 17, 202426.8126.8826.8126.8426.52-0.06%20,235
Oct 16, 202426.8526.8526.8526.8526.540.11%401
Oct 15, 202426.8126.8226.8126.8226.510.19%1,251
Oct 14, 202426.7726.7726.7726.7726.460.02%10
Oct 11, 202426.7726.7726.7726.7726.45-0.02%6
Oct 10, 202426.7726.7726.7726.7726.460.19%101
Oct 9, 202426.7226.7226.7226.7226.41-0.11%3
Oct 8, 202426.7526.7526.7526.7526.44-0.06%3
Oct 7, 202426.7626.7626.7626.7626.45-0.34%3
Oct 4, 202426.8626.8626.8626.8626.540.03%17
Oct 3, 202426.8526.8526.8526.8526.53-0.25%12
Oct 2, 202426.9226.9226.9226.9226.600.04%-
Oct 1, 202426.9126.9126.9126.9126.59-0.79%158
Sep 30, 202427.1227.1227.1227.1226.650.24%158
Sep 27, 202427.0827.0827.0627.0626.58-0.06%364
Sep 26, 202427.0727.0727.0727.0726.600.17%187
Sep 25, 202427.0327.0327.0327.0326.55-0.01%4
Sep 24, 202427.0727.0727.0327.0326.560.11%1,060
Sep 23, 202427.0027.0027.0027.0026.53-0.15%1
Sep 20, 202427.0427.0427.0427.0426.57-0.04%343
Sep 19, 202427.0527.0527.0527.0526.580.35%343
Sep 18, 202426.9626.9626.9626.9626.480.04%2
Sep 17, 202426.9526.9526.9526.9526.480.35%1
Sep 16, 202426.8526.8526.8526.8526.380.19%236
Sep 13, 202426.8026.8026.8026.8026.330.12%303
Sep 12, 202426.7726.7726.7726.7726.300.15%-
Sep 11, 202426.7326.7326.7326.7326.26-0.06%4
Sep 10, 202426.7526.7526.7526.7526.28-0.02%4
Sep 9, 202426.7326.7926.7326.7526.280.04%23,610
Sep 6, 202426.7426.7426.7426.7426.270.05%54
Sep 5, 202426.7326.7326.7326.7326.260.26%11
Sep 4, 202426.6626.6626.6626.6626.19-1
Sep 3, 202426.6526.6526.6526.6526.19-0.73%-
Aug 30, 202426.8526.8526.8526.8526.220.04%3
Aug 29, 202426.8426.8426.8426.8426.210.36%-
Aug 28, 202426.7526.7526.7526.7526.12-1
Aug 27, 202426.7526.7526.7526.7526.12-0.31%1
Aug 26, 202426.8326.8326.8326.8326.200.15%-
Aug 23, 202426.7926.7926.7926.7926.160.23%-
Aug 22, 202426.7326.7326.7326.7326.100.03%-
Aug 21, 202426.7226.7226.7226.7226.090.09%1
Aug 20, 202426.7026.7026.7026.7026.070.12%224
Aug 19, 202426.6726.6726.6726.6726.040.40%17
Aug 16, 202426.5526.5626.5426.5625.93-0.02%62,287
Aug 15, 202426.5626.5626.5626.5625.940.21%-
Aug 14, 202426.5126.5126.5126.5125.890.15%-
Aug 13, 202426.4726.4726.4726.4725.850.21%418
Aug 12, 202426.4226.4826.4226.4225.800.06%418
Aug 9, 202426.4026.4026.4026.4025.780.11%2
Aug 8, 202426.3726.3726.3726.3725.75-2
Aug 7, 202426.3726.3726.3726.3725.750.30%32
Aug 6, 202426.2926.2926.2926.2925.670.44%34