NYLI Candriam International Equity ETF (IQSI)

Embark Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.73	33.74	33.70	33.71	33.71	0.55%	4,317
Aug 12, 2025	33.35	33.53	33.35	33.53	33.53	0.90%	2,020
Aug 11, 2025	33.22	33.25	33.14	33.23	33.23	-0.22%	14,045
Aug 8, 2025	33.23	33.35	33.22	33.30	33.30	0.65%	4,242
Aug 7, 2025	33.06	33.09	33.00	33.09	33.09	0.72%	1,413
Aug 6, 2025	32.86	32.90	32.75	32.85	32.85	0.62%	14,549
Aug 5, 2025	32.72	32.72	32.65	32.65	32.65	-0.07%	1,589
Aug 4, 2025	32.60	32.67	32.60	32.67	32.67	1.18%	3,050
Aug 1, 2025	32.32	32.32	32.12	32.29	32.29	-0.17%	5,878
Jul 31, 2025	32.55	32.56	32.35	32.35	32.35	-1.02%	10,033
Jul 30, 2025	32.81	32.87	32.61	32.68	32.68	-0.62%	13,945
Jul 29, 2025	32.94	32.94	32.87	32.89	32.89	-0.08%	7,944
Jul 28, 2025	33.06	33.06	32.82	32.91	32.91	-1.23%	4,081
Jul 25, 2025	33.24	33.32	33.18	33.32	33.32	-0.60%	1,692
Jul 24, 2025	33.56	33.58	33.52	33.52	33.52	-0.46%	1,370
Jul 23, 2025	33.35	33.68	33.35	33.68	33.68	2.39%	3,344
Jul 22, 2025	32.77	32.89	32.69	32.89	32.89	0.19%	4,001
Jul 21, 2025	32.69	32.91	32.69	32.83	32.83	0.70%	6,934
Jul 18, 2025	32.76	32.79	32.58	32.60	32.60	-0.33%	4,366
Jul 17, 2025	32.63	32.71	32.63	32.71	32.71	0.34%	5,158
Jul 16, 2025	32.36	32.60	32.35	32.60	32.60	0.17%	3,953
Jul 15, 2025	32.86	32.86	32.49	32.54	32.54	-0.85%	2,684
Jul 14, 2025	32.70	32.82	32.70	32.82	32.82	0.03%	74,046
Jul 11, 2025	32.91	32.91	32.78	32.81	32.81	-0.97%	3,701
Jul 10, 2025	33.11	33.16	33.05	33.13	33.13	-0.14%	1,533
Jul 9, 2025	33.07	33.18	33.07	33.18	33.18	0.66%	4,709
Jul 8, 2025	32.81	32.98	32.81	32.96	32.96	0.52%	3,862
Jul 7, 2025	32.95	32.95	32.72	32.79	32.79	-1.06%	4,670
Jul 3, 2025	33.10	33.25	33.10	33.14	33.14	-0.03%	1,625
Jul 2, 2025	33.04	33.15	33.04	33.15	33.15	0.12%	2,278
Jul 1, 2025	33.09	33.16	33.07	33.11	33.11	-0.26%	2,663
Jun 30, 2025	33.06	33.20	33.06	33.20	33.20	0.09%	3,576
Jun 27, 2025	33.04	33.17	33.04	33.17	33.17	0.99%	1,749
Jun 26, 2025	32.76	32.86	32.69	32.85	32.85	1.16%	6,748
Jun 25, 2025	32.50	32.50	32.30	32.47	32.47	-0.65%	7,438
Jun 24, 2025	32.68	32.71	32.62	32.68	32.68	1.34%	1,499
Jun 23, 2025	32.02	32.26	32.00	32.25	32.25	0.98%	2,679
Jun 20, 2025	32.43	32.43	31.93	31.93	31.93	-2.58%	4,979
Jun 18, 2025	31.41	32.94	31.41	32.78	32.27	0.16%	12,217
Jun 17, 2025	33.01	33.01	32.72	32.73	32.22	-1.39%	69,787
Jun 16, 2025	33.31	33.44	33.19	33.19	32.68	0.45%	4,697
Jun 13, 2025	33.11	33.21	33.04	33.04	32.53	-1.57%	2,097
Jun 12, 2025	33.62	33.62	33.39	33.57	33.05	0.68%	5,295
Jun 11, 2025	33.44	33.51	33.31	33.34	32.83	-0.29%	10,914
Jun 10, 2025	33.43	33.45	33.42	33.44	32.92	0.37%	3,241
Jun 9, 2025	33.36	33.44	33.31	33.31	32.80	-0.07%	4,032
Jun 6, 2025	33.28	33.34	33.28	33.34	32.82	0.63%	4,854
Jun 5, 2025	33.31	33.31	33.13	33.13	32.62	-0.54%	3,477
Jun 4, 2025	33.20	33.35	33.20	33.31	32.80	0.81%	4,244
Jun 3, 2025	33.00	33.09	32.93	33.04	32.53	-0.82%	8,612

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.