NYLI Candriam International Equity ETF (IQSI)
NYSEARCA: IQSI · Real-Time Price · USD
30.47
-0.24 (-0.79%)
Mar 13, 2025, 3:37 PM EDT - Market closed
IQSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 30.49 | 30.49 | 30.46 | 30.47 | 30.47 | -0.79% | 905 |
| Mar 12, 2025 | 30.69 | 30.77 | 30.54 | 30.72 | 30.72 | 0.74% | 4,285 |
| Mar 11, 2025 | 30.37 | 30.58 | 30.34 | 30.49 | 30.49 | -0.44% | 8,096 |
| Mar 10, 2025 | 30.80 | 30.80 | 30.63 | 30.63 | 30.63 | -2.09% | 682 |
| Mar 7, 2025 | 30.98 | 31.28 | 30.90 | 31.28 | 31.28 | 1.18% | 10,967 |
| Mar 6, 2025 | 31.16 | 31.17 | 30.91 | 30.91 | 30.91 | -0.98% | 2,359 |
| Mar 5, 2025 | 30.92 | 31.27 | 30.92 | 31.22 | 31.22 | 1.97% | 107,959 |
| Mar 4, 2025 | 30.30 | 30.79 | 30.28 | 30.62 | 30.62 | 0.17% | 6,423 |
| Mar 3, 2025 | 30.77 | 30.89 | 30.50 | 30.57 | 30.57 | 0.85% | 4,685 |
| Feb 28, 2025 | 30.30 | 30.31 | 30.28 | 30.31 | 30.31 | -0.09% | 2,438 |
| Feb 27, 2025 | 30.57 | 30.57 | 30.34 | 30.34 | 30.34 | -1.27% | 8,299 |
| Feb 26, 2025 | 30.83 | 30.94 | 30.71 | 30.73 | 30.73 | 0.05% | 1,718 |
| Feb 25, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.70% | 115 |
| Feb 24, 2025 | 30.54 | 30.67 | 30.50 | 30.50 | 30.50 | -0.11% | 2,469 |
| Feb 21, 2025 | 30.53 | 30.54 | 30.51 | 30.53 | 30.53 | -0.55% | 4,118 |
| Feb 20, 2025 | 30.63 | 30.70 | 30.63 | 30.70 | 30.70 | 0.44% | 2,447 |
| Feb 19, 2025 | 30.52 | 30.58 | 30.51 | 30.57 | 30.57 | -0.86% | 19,361 |
| Feb 18, 2025 | 30.79 | 30.85 | 30.79 | 30.83 | 30.83 | 0.33% | 1,558 |
| Feb 14, 2025 | 30.75 | 30.75 | 30.73 | 30.73 | 30.73 | -0.02% | 323 |
| Feb 13, 2025 | 30.69 | 30.74 | 30.68 | 30.74 | 30.74 | 1.48% | 2,316 |
| Feb 12, 2025 | 30.08 | 30.30 | 30.08 | 30.29 | 30.29 | 0.27% | 1,429 |
| Feb 11, 2025 | 30.04 | 30.21 | 30.04 | 30.21 | 30.21 | 0.54% | 141,992 |
| Feb 10, 2025 | 30.08 | 30.08 | 30.05 | 30.05 | 30.05 | 0.72% | 2,617 |
| Feb 7, 2025 | 30.16 | 30.16 | 29.83 | 29.83 | 29.83 | -1.09% | 3,730 |
| Feb 6, 2025 | 30.14 | 30.16 | 30.13 | 30.16 | 30.16 | 0.33% | 2,414 |
| Feb 5, 2025 | 29.90 | 30.06 | 29.90 | 30.06 | 30.06 | 1.09% | 1,407 |
| Feb 4, 2025 | 29.57 | 29.74 | 29.57 | 29.74 | 29.74 | 1.01% | 3,121 |
| Feb 3, 2025 | 29.23 | 29.51 | 29.23 | 29.44 | 29.44 | -1.00% | 1,523 |
| Jan 31, 2025 | 30.00 | 30.10 | 29.74 | 29.74 | 29.74 | -0.92% | 2,525 |
| Jan 30, 2025 | 30.03 | 30.03 | 30.01 | 30.01 | 30.01 | 0.99% | 434 |
| Jan 29, 2025 | 29.73 | 29.76 | 29.65 | 29.72 | 29.72 | 0.09% | 3,908 |
| Jan 28, 2025 | 29.69 | 29.71 | 29.61 | 29.69 | 29.69 | 0.06% | 7,061 |
| Jan 27, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.08% | 101 |
| Jan 24, 2025 | 29.73 | 29.77 | 29.70 | 29.70 | 29.70 | 0.31% | 1,414 |
| Jan 23, 2025 | 29.55 | 29.61 | 29.55 | 29.61 | 29.61 | 0.69% | 2,332 |
| Jan 22, 2025 | 29.49 | 29.51 | 29.41 | 29.41 | 29.41 | -0.05% | 3,121 |
| Jan 21, 2025 | 29.21 | 29.42 | 29.21 | 29.42 | 29.42 | 2.06% | 3,932 |
| Jan 17, 2025 | 28.95 | 28.95 | 28.80 | 28.83 | 28.83 | 0.48% | 6,430 |
| Jan 16, 2025 | 28.69 | 28.76 | 28.68 | 28.69 | 28.69 | 0.36% | 3,508 |
| Jan 15, 2025 | 28.66 | 28.66 | 28.55 | 28.59 | 28.59 | 1.26% | 2,516 |
| Jan 14, 2025 | 28.22 | 28.23 | 28.14 | 28.23 | 28.23 | 0.25% | 7,993 |
| Jan 13, 2025 | 27.99 | 28.19 | 27.99 | 28.16 | 28.16 | -0.46% | 59,565 |
| Jan 10, 2025 | 28.29 | 28.37 | 28.25 | 28.29 | 28.29 | -1.69% | 6,968 |
| Jan 8, 2025 | 28.76 | 28.78 | 28.73 | 28.78 | 28.78 | -0.21% | 2,011 |
| Jan 7, 2025 | 29.09 | 29.09 | 28.84 | 28.84 | 28.84 | -0.04% | 1,387 |
| Jan 6, 2025 | 28.76 | 28.92 | 28.76 | 28.85 | 28.85 | 1.09% | 2,226 |
| Jan 3, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.38% | 246 |
| Jan 2, 2025 | 28.51 | 28.51 | 28.35 | 28.43 | 28.43 | -0.34% | 2,584 |
| Dec 31, 2024 | 28.64 | 28.70 | 28.50 | 28.53 | 28.53 | -0.29% | 10,108 |
| Dec 30, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.66% | 404 |