NYLI Candriam International Equity ETF (IQSI)
NYSEARCA: IQSI · Real-Time Price · USD
32.02
-0.19 (-0.60%)
May 14, 2025, 4:00 PM - Market closed
IQSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 32.11 | 32.11 | 31.85 | 32.02 | 32.02 | -0.59% | 326,276 |
| May 13, 2025 | 32.16 | 32.23 | 32.15 | 32.21 | 32.21 | 0.23% | 3,008 |
| May 12, 2025 | 32.13 | 32.13 | 32.10 | 32.13 | 32.13 | 0.38% | 2,372 |
| May 9, 2025 | 32.06 | 32.06 | 31.94 | 32.01 | 32.01 | 0.51% | 3,494 |
| May 8, 2025 | 31.97 | 31.97 | 31.85 | 31.85 | 31.85 | -0.50% | 1,290 |
| May 7, 2025 | 31.99 | 32.01 | 31.96 | 32.01 | 32.01 | -0.25% | 5,049 |
| May 6, 2025 | 32.12 | 32.13 | 32.09 | 32.09 | 32.09 | - | 1,162 |
| May 5, 2025 | 32.19 | 32.19 | 32.09 | 32.09 | 32.09 | -0.11% | 10,151 |
| May 2, 2025 | 32.01 | 32.12 | 32.00 | 32.12 | 32.12 | 1.86% | 3,294 |
| May 1, 2025 | 31.65 | 31.65 | 31.53 | 31.53 | 31.53 | 0.11% | 3,390 |
| Apr 30, 2025 | 31.39 | 31.50 | 31.39 | 31.50 | 31.50 | -0.29% | 752 |
| Apr 29, 2025 | 31.53 | 31.67 | 31.53 | 31.59 | 31.59 | 0.42% | 4,872 |
| Apr 28, 2025 | 31.36 | 31.46 | 31.36 | 31.46 | 31.46 | 0.85% | 3,003 |
| Apr 25, 2025 | 31.15 | 31.26 | 31.15 | 31.20 | 31.20 | -0.08% | 3,316 |
| Apr 24, 2025 | 31.11 | 31.22 | 31.11 | 31.22 | 31.22 | 1.57% | 20,952 |
| Apr 23, 2025 | 30.96 | 30.96 | 30.74 | 30.74 | 30.74 | 0.29% | 3,126 |
| Apr 22, 2025 | 30.50 | 30.65 | 30.50 | 30.65 | 30.65 | 1.92% | 968 |
| Apr 21, 2025 | 30.39 | 30.39 | 29.90 | 30.07 | 30.07 | -0.40% | 1,681 |
| Apr 17, 2025 | 30.06 | 30.33 | 30.06 | 30.19 | 30.19 | 1.13% | 5,627 |
| Apr 16, 2025 | 29.98 | 29.98 | 29.84 | 29.85 | 29.85 | -0.49% | 1,723 |
| Apr 15, 2025 | 30.02 | 30.11 | 30.00 | 30.00 | 30.00 | 0.82% | 1,100 |
| Apr 14, 2025 | 29.68 | 29.83 | 29.61 | 29.75 | 29.75 | 1.29% | 1,776 |
| Apr 11, 2025 | 28.91 | 29.43 | 28.89 | 29.38 | 29.38 | 2.39% | 3,002 |
| Apr 10, 2025 | 28.72 | 28.72 | 28.24 | 28.69 | 28.69 | -1.75% | 3,019 |
| Apr 9, 2025 | 27.37 | 29.20 | 27.22 | 29.20 | 29.20 | 7.75% | 8,471 |
| Apr 8, 2025 | 28.11 | 28.11 | 26.91 | 27.10 | 27.10 | -0.33% | 5,133 |
| Apr 7, 2025 | 27.25 | 27.80 | 26.30 | 27.19 | 27.19 | -2.45% | 11,039 |
| Apr 4, 2025 | 28.67 | 28.67 | 27.87 | 27.87 | 27.87 | -6.29% | 6,258 |
| Apr 3, 2025 | 29.96 | 29.99 | 29.74 | 29.74 | 29.74 | -1.90% | 2,974 |
| Apr 2, 2025 | 30.22 | 30.32 | 30.16 | 30.32 | 30.32 | 0.35% | 1,547 |
| Apr 1, 2025 | 30.07 | 30.24 | 30.07 | 30.21 | 30.21 | 0.11% | 4,245 |
| Mar 31, 2025 | 29.95 | 30.18 | 29.95 | 30.18 | 30.18 | -0.79% | 3,040 |
| Mar 28, 2025 | 30.54 | 30.54 | 30.35 | 30.42 | 30.42 | -0.89% | 4,084 |
| Mar 27, 2025 | 30.57 | 30.77 | 30.57 | 30.70 | 30.70 | 0.31% | 11,978 |
| Mar 26, 2025 | 30.82 | 30.84 | 30.56 | 30.60 | 30.60 | -1.29% | 5,160 |
| Mar 25, 2025 | 31.01 | 31.04 | 31.00 | 31.00 | 31.00 | 0.44% | 1,232 |
| Mar 24, 2025 | 30.86 | 30.87 | 30.80 | 30.87 | 30.87 | 0.01% | 2,988 |
| Mar 21, 2025 | 30.83 | 30.90 | 30.83 | 30.86 | 30.86 | -0.98% | 1,679 |
| Mar 20, 2025 | 30.99 | 31.17 | 30.99 | 31.17 | 31.07 | -0.59% | 2,553 |
| Mar 19, 2025 | 31.22 | 31.36 | 31.22 | 31.36 | 31.25 | 0.28% | 1,245 |
| Mar 18, 2025 | 31.18 | 31.30 | 31.14 | 31.27 | 31.17 | -0.16% | 3,389 |
| Mar 17, 2025 | 31.06 | 31.38 | 31.06 | 31.32 | 31.22 | 1.00% | 11,782 |
| Mar 14, 2025 | 30.63 | 31.01 | 30.63 | 31.01 | 30.91 | 1.76% | 454,345 |
| Mar 13, 2025 | 30.49 | 30.49 | 30.46 | 30.47 | 30.37 | -0.79% | 905 |
| Mar 12, 2025 | 30.69 | 30.77 | 30.54 | 30.72 | 30.62 | 0.74% | 4,285 |
| Mar 11, 2025 | 30.37 | 30.58 | 30.34 | 30.49 | 30.39 | -0.44% | 8,096 |
| Mar 10, 2025 | 30.80 | 30.80 | 30.63 | 30.63 | 30.53 | -2.09% | 682 |
| Mar 7, 2025 | 30.98 | 31.28 | 30.90 | 31.28 | 31.18 | 1.18% | 10,967 |
| Mar 6, 2025 | 31.16 | 31.17 | 30.91 | 30.91 | 30.81 | -0.98% | 2,359 |
| Mar 5, 2025 | 30.92 | 31.27 | 30.92 | 31.22 | 31.12 | 1.97% | 107,959 |