NYLI Candriam U.S. Mid Cap Equity ETF (IQSM)
NYSEARCA: IQSM · Real-Time Price · USD
31.94
+0.06 (0.19%)
At close: May 15, 2025, 4:00 PM
31.94
0.00 (0.00%)
After-hours: May 15, 2025, 4:10 PM EDT
IQSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.19% | 2 |
| May 14, 2025 | 31.89 | 31.89 | 31.85 | 31.88 | 31.88 | -0.38% | 76,970 |
| May 13, 2025 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | 0.18% | 212 |
| May 12, 2025 | 31.96 | 31.96 | 31.95 | 31.95 | 31.95 | 3.52% | 165 |
| May 9, 2025 | 31.03 | 31.03 | 30.86 | 30.86 | 30.86 | 0.01% | 1,252 |
| May 8, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.49% | 1 |
| May 7, 2025 | 30.32 | 30.40 | 30.32 | 30.40 | 30.40 | 0.47% | 246 |
| May 6, 2025 | 30.33 | 30.33 | 30.26 | 30.26 | 30.26 | -0.83% | 233 |
| May 5, 2025 | 30.70 | 30.70 | 30.51 | 30.51 | 30.51 | -0.24% | 303 |
| May 2, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 2.21% | 41 |
| May 1, 2025 | 30.00 | 30.01 | 29.93 | 29.93 | 29.93 | 0.28% | 886 |
| Apr 30, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.03% | 40 |
| Apr 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.38% | 83 |
| Apr 28, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.53% | 70 |
| Apr 25, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.09% | 45 |
| Apr 24, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.96% | 56 |
| Apr 23, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.65% | 150 |
| Apr 22, 2025 | 28.39 | 28.57 | 28.39 | 28.57 | 28.57 | 2.70% | 802 |
| Apr 21, 2025 | 28.00 | 28.00 | 27.82 | 27.82 | 27.82 | -2.28% | 175 |
| Apr 17, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.64% | 112 |
| Apr 16, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.39% | 133 |
| Apr 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.22% | 175 |
| Apr 14, 2025 | 28.62 | 28.75 | 28.62 | 28.75 | 28.75 | 1.30% | 401 |
| Apr 11, 2025 | 27.80 | 28.41 | 27.80 | 28.38 | 28.38 | 1.42% | 577 |
| Apr 10, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -4.27% | 200 |
| Apr 9, 2025 | 27.09 | 29.32 | 27.09 | 29.23 | 29.23 | 9.06% | 947 |
| Apr 8, 2025 | 27.12 | 27.19 | 26.78 | 26.80 | 26.80 | -2.46% | 2,383 |
| Apr 7, 2025 | 27.47 | 27.48 | 27.34 | 27.48 | 27.48 | -1.11% | 1,387 |
| Apr 4, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -4.94% | 363 |
| Apr 3, 2025 | 29.46 | 29.46 | 29.23 | 29.23 | 29.23 | -6.14% | 357 |
| Apr 2, 2025 | 30.97 | 31.14 | 30.97 | 31.14 | 31.14 | 1.51% | 413 |
| Apr 1, 2025 | 30.59 | 30.68 | 30.57 | 30.68 | 30.68 | 0.40% | 2,357 |
| Mar 31, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.04% | 578 |
| Mar 28, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.83% | 64 |
| Mar 27, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.54% | 202 |
| Mar 26, 2025 | 31.21 | 31.31 | 31.21 | 31.31 | 31.31 | -0.65% | 694 |
| Mar 25, 2025 | 31.49 | 31.51 | 31.49 | 31.51 | 31.51 | -0.35% | 1,691 |
| Mar 24, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 2.31% | 211 |
| Mar 21, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.58% | 53 |
| Mar 20, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.01 | -0.55% | 153 |
| Mar 19, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.18 | 1.13% | 149 |
| Mar 18, 2025 | 30.91 | 30.98 | 30.91 | 30.91 | 30.83 | -0.96% | 568 |
| Mar 17, 2025 | 31.02 | 31.21 | 31.02 | 31.21 | 31.13 | 1.61% | 348 |
| Mar 14, 2025 | 30.66 | 30.72 | 30.63 | 30.72 | 30.64 | 2.59% | 161,855 |
| Mar 13, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.86 | -1.81% | 107 |
| Mar 12, 2025 | 30.63 | 30.63 | 30.49 | 30.49 | 30.41 | -0.14% | 267 |
| Mar 11, 2025 | 30.69 | 30.70 | 30.53 | 30.53 | 30.45 | -0.78% | 2,112 |
| Mar 10, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.69 | -2.15% | 111 |
| Mar 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.37 | 0.58% | 154 |
| Mar 6, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.18 | -1.49% | 182 |