NYLI 500 International ETF (IQIN)
NYSEARCA: IQIN · Real-Time Price · USD
32.60
-0.14 (-0.42%)
Nov 20, 2024, 3:54 PM EST - Market closed
IQIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 32.56 | 32.60 | 32.46 | 32.60 | 32.60 | -0.42% | 18,785 |
Nov 19, 2024 | 32.45 | 32.73 | 32.45 | 32.73 | 32.73 | -0.12% | 2,930 |
Nov 18, 2024 | 32.62 | 32.81 | 32.62 | 32.77 | 32.77 | 0.42% | 7,097 |
Nov 15, 2024 | 32.59 | 32.68 | 32.53 | 32.63 | 32.63 | 0.21% | 36,320 |
Nov 14, 2024 | 32.72 | 32.74 | 32.57 | 32.57 | 32.57 | 0.11% | 2,812 |
Nov 13, 2024 | 32.59 | 32.59 | 32.45 | 32.53 | 32.53 | -0.46% | 11,261 |
Nov 12, 2024 | 32.75 | 32.75 | 32.53 | 32.68 | 32.68 | -1.81% | 9,615 |
Nov 11, 2024 | 33.29 | 33.33 | 33.25 | 33.28 | 33.28 | -0.04% | 7,413 |
Nov 8, 2024 | 33.37 | 33.37 | 33.18 | 33.29 | 33.29 | -1.30% | 7,046 |
Nov 7, 2024 | 33.64 | 33.73 | 33.55 | 33.73 | 33.73 | 1.69% | 12,509 |
Nov 6, 2024 | 33.03 | 33.27 | 33.03 | 33.17 | 33.17 | -1.78% | 11,890 |
Nov 5, 2024 | 33.57 | 33.77 | 33.57 | 33.77 | 33.77 | 1.08% | 31,863 |
Nov 4, 2024 | 33.53 | 33.65 | 33.41 | 33.41 | 33.41 | 0.21% | 9,269 |
Nov 1, 2024 | 33.38 | 33.49 | 33.33 | 33.34 | 33.34 | 0.08% | 8,711 |
Oct 31, 2024 | 33.35 | 33.35 | 33.11 | 33.31 | 33.31 | -0.58% | 47,685 |
Oct 30, 2024 | 33.61 | 33.61 | 33.48 | 33.51 | 33.51 | -0.26% | 17,906 |
Oct 29, 2024 | 33.66 | 33.66 | 33.60 | 33.60 | 33.60 | -0.62% | 1,468 |
Oct 28, 2024 | 33.68 | 33.80 | 33.68 | 33.80 | 33.80 | 0.88% | 6,265 |
Oct 25, 2024 | 33.69 | 33.69 | 33.51 | 33.51 | 33.51 | -0.43% | 2,654 |
Oct 24, 2024 | 33.69 | 33.69 | 33.59 | 33.65 | 33.65 | 0.50% | 2,720 |
Oct 23, 2024 | 33.47 | 33.49 | 33.38 | 33.48 | 33.48 | -0.91% | 6,263 |
Oct 22, 2024 | 33.65 | 33.83 | 33.65 | 33.79 | 33.79 | -0.41% | 22,422 |
Oct 21, 2024 | 34.17 | 34.21 | 33.93 | 33.93 | 33.93 | -1.12% | 6,584 |
Oct 18, 2024 | 34.25 | 34.33 | 34.25 | 34.32 | 34.32 | 0.46% | 6,294 |
Oct 17, 2024 | 34.22 | 34.22 | 34.11 | 34.16 | 34.16 | -0.03% | 2,630,000 |
Oct 16, 2024 | 34.09 | 34.22 | 34.09 | 34.17 | 34.17 | 0.55% | 4,157 |
Oct 15, 2024 | 34.22 | 34.22 | 33.96 | 33.98 | 33.98 | -1.30% | 9,405 |
Oct 14, 2024 | 34.33 | 34.44 | 34.33 | 34.43 | 34.43 | 0.15% | 4,663 |
Oct 11, 2024 | 34.21 | 34.44 | 34.21 | 34.38 | 34.38 | 0.09% | 17,658 |
Oct 10, 2024 | 34.21 | 34.35 | 34.18 | 34.35 | 34.35 | -0.11% | 4,711 |
Oct 9, 2024 | 34.24 | 34.39 | 34.24 | 34.39 | 34.39 | 0.01% | 8,303 |
Oct 8, 2024 | 34.32 | 34.38 | 34.31 | 34.38 | 34.38 | -0.26% | 603 |
Oct 7, 2024 | 34.62 | 34.62 | 34.47 | 34.47 | 34.47 | -0.76% | 1,584 |
Oct 4, 2024 | 34.65 | 34.73 | 34.64 | 34.73 | 34.73 | 0.85% | 1,091 |
Oct 3, 2024 | 34.40 | 34.45 | 34.40 | 34.44 | 34.44 | -0.92% | 1,791 |
Oct 2, 2024 | 34.82 | 34.82 | 34.75 | 34.76 | 34.76 | -0.45% | 788 |
Oct 1, 2024 | 34.87 | 34.98 | 34.75 | 34.92 | 34.92 | -0.48% | 5,429 |
Sep 30, 2024 | 35.18 | 35.18 | 34.88 | 35.09 | 35.09 | -0.24% | 1,917 |
Sep 27, 2024 | 35.17 | 35.41 | 35.09 | 35.17 | 35.17 | -0.67% | 10,245 |
Sep 26, 2024 | 35.26 | 35.45 | 35.20 | 35.41 | 35.41 | 1.97% | 3,557 |
Sep 25, 2024 | 35.00 | 35.04 | 34.73 | 34.73 | 34.73 | -0.61% | 4,128 |
Sep 24, 2024 | 34.83 | 34.94 | 34.83 | 34.94 | 34.94 | 0.52% | 1,371 |
Sep 23, 2024 | 34.68 | 34.76 | 34.64 | 34.76 | 34.76 | 0.59% | 11,019 |
Sep 20, 2024 | 34.55 | 34.61 | 34.51 | 34.56 | 34.56 | -0.84% | 1,249 |
Sep 19, 2024 | 34.75 | 34.95 | 34.67 | 34.85 | 34.85 | 1.52% | 11,191 |
Sep 18, 2024 | 34.39 | 34.55 | 34.24 | 34.33 | 34.33 | -0.03% | 4,541 |
Sep 17, 2024 | 34.53 | 34.53 | 34.31 | 34.34 | 34.34 | -0.40% | 2,548 |
Sep 16, 2024 | 34.30 | 34.48 | 34.28 | 34.48 | 34.48 | 0.91% | 7,799 |
Sep 13, 2024 | 34.12 | 34.21 | 34.12 | 34.17 | 34.17 | 0.35% | 4,950 |
Sep 12, 2024 | 33.82 | 34.05 | 33.80 | 34.05 | 34.05 | 0.80% | 4,176 |
Sep 11, 2024 | 33.68 | 33.78 | 33.36 | 33.78 | 33.78 | 0.28% | 6,412 |
Sep 10, 2024 | 33.58 | 33.69 | 33.51 | 33.69 | 33.69 | -0.70% | 7,572 |
Sep 9, 2024 | 33.99 | 34.05 | 33.88 | 33.92 | 33.92 | 0.93% | 107,467 |
Sep 6, 2024 | 34.02 | 34.02 | 33.59 | 33.61 | 33.61 | -1.89% | 2,329 |
Sep 5, 2024 | 34.36 | 34.36 | 34.26 | 34.26 | 34.26 | 0.39% | 2,005 |
Sep 4, 2024 | 34.19 | 34.19 | 34.10 | 34.13 | 34.13 | -0.11% | 1,597 |
Sep 3, 2024 | 34.28 | 34.32 | 34.17 | 34.17 | 34.17 | -1.56% | 2,818 |
Aug 30, 2024 | 34.74 | 34.74 | 34.55 | 34.71 | 34.71 | 0.27% | 2,217 |
Aug 29, 2024 | 34.69 | 34.78 | 34.56 | 34.61 | 34.61 | 0.22% | 5,932 |
Aug 28, 2024 | 34.61 | 34.61 | 34.41 | 34.54 | 34.54 | -0.58% | 5,215 |
Aug 27, 2024 | 34.71 | 34.77 | 34.65 | 34.74 | 34.74 | 0.67% | 6,990 |
Aug 26, 2024 | 34.63 | 34.63 | 34.50 | 34.51 | 34.51 | -0.36% | 1,333 |
Aug 23, 2024 | 34.57 | 34.63 | 34.56 | 34.63 | 34.63 | 1.98% | 2,347 |
Aug 22, 2024 | 34.25 | 34.25 | 33.95 | 33.96 | 33.96 | -0.56% | 1,561 |
Aug 21, 2024 | 34.05 | 34.20 | 34.01 | 34.15 | 34.15 | 0.92% | 4,201 |
Aug 20, 2024 | 33.98 | 33.98 | 33.83 | 33.84 | 33.84 | -0.46% | 11,407 |
Aug 19, 2024 | 33.87 | 34.00 | 33.87 | 34.00 | 34.00 | 1.39% | 8,640 |
Aug 16, 2024 | 33.44 | 33.54 | 33.44 | 33.53 | 33.53 | 0.68% | 43,810 |
Aug 15, 2024 | 33.29 | 33.41 | 33.29 | 33.30 | 33.30 | 1.09% | 8,262 |
Aug 14, 2024 | 32.91 | 32.96 | 32.85 | 32.95 | 32.95 | 0.41% | 3,994 |
Aug 13, 2024 | 32.54 | 32.81 | 32.36 | 32.81 | 32.81 | 1.42% | 13,413 |
Aug 12, 2024 | 32.34 | 32.36 | 32.34 | 32.36 | 32.36 | - | 625 |
Aug 9, 2024 | 32.20 | 32.35 | 32.20 | 32.35 | 32.35 | 0.38% | 3,397 |
Aug 8, 2024 | 32.10 | 32.27 | 32.08 | 32.23 | 32.23 | 1.33% | 5,003 |
Aug 7, 2024 | 32.23 | 32.23 | 31.81 | 31.81 | 31.81 | 0.52% | 2,607 |
Aug 6, 2024 | 31.37 | 31.80 | 31.37 | 31.64 | 31.64 | 0.03% | 5,642 |
Aug 5, 2024 | 31.22 | 31.63 | 30.98 | 31.63 | 31.63 | -2.41% | 16,365 |
Aug 2, 2024 | 32.32 | 32.41 | 32.22 | 32.41 | 32.41 | -1.24% | 2,894 |
Aug 1, 2024 | 33.30 | 33.30 | 32.71 | 32.82 | 32.82 | -2.77% | 4,140 |
Jul 31, 2024 | 33.72 | 33.77 | 33.68 | 33.75 | 33.75 | 1.05% | 5,159 |
Jul 30, 2024 | 33.40 | 33.42 | 33.35 | 33.40 | 33.40 | 0.25% | 4,943 |
Jul 29, 2024 | 33.32 | 33.36 | 33.23 | 33.32 | 33.32 | -0.48% | 4,952 |
Jul 26, 2024 | 33.35 | 33.56 | 33.35 | 33.48 | 33.48 | 0.97% | 5,485 |
Jul 25, 2024 | 33.24 | 33.36 | 33.16 | 33.16 | 33.16 | -0.46% | 6,549 |
Jul 24, 2024 | 33.54 | 33.55 | 33.31 | 33.31 | 33.31 | -1.12% | 3,507 |
Jul 23, 2024 | 33.79 | 33.79 | 33.66 | 33.69 | 33.69 | -0.74% | 9,318 |
Jul 22, 2024 | 33.92 | 33.98 | 33.80 | 33.94 | 33.94 | 0.98% | 14,462 |
Jul 19, 2024 | 33.67 | 33.73 | 33.59 | 33.61 | 33.61 | -0.71% | 16,342 |
Jul 18, 2024 | 34.20 | 34.20 | 33.83 | 33.85 | 33.85 | -0.76% | 26,601 |
Jul 17, 2024 | 34.11 | 34.13 | 34.08 | 34.11 | 34.11 | 0.24% | 6,336 |
Jul 16, 2024 | 33.56 | 34.10 | 33.56 | 34.03 | 34.03 | 0.67% | 25,953 |
Jul 15, 2024 | 33.86 | 33.92 | 33.80 | 33.80 | 33.80 | -0.85% | 4,598 |
Jul 12, 2024 | 33.99 | 34.17 | 33.93 | 34.09 | 34.09 | 1.13% | 36,333 |
Jul 11, 2024 | 33.66 | 33.77 | 33.66 | 33.71 | 33.71 | 0.60% | 6,543 |
Jul 10, 2024 | 33.33 | 33.51 | 33.33 | 33.51 | 33.51 | 1.37% | 444 |
Jul 9, 2024 | 33.07 | 33.11 | 33.02 | 33.06 | 33.06 | -0.57% | 98,316 |
Jul 8, 2024 | 33.53 | 33.53 | 33.25 | 33.25 | 33.25 | -0.55% | 2,166 |
Jul 5, 2024 | 33.46 | 33.46 | 33.32 | 33.43 | 33.43 | 0.41% | 3,928 |
Jul 3, 2024 | 33.23 | 33.45 | 33.11 | 33.29 | 33.29 | 1.46% | 17,976 |
Jul 2, 2024 | 32.68 | 32.84 | 32.66 | 32.82 | 32.82 | 0.33% | 5,042 |