NYLI Candriam U.S. Large Cap Equity ETF (IQSU)
NYSEARCA: IQSU · Real-Time Price · USD
49.15
+0.50 (1.02%)
At close: Dec 20, 2024, 3:45 PM
49.03
-0.12 (-0.24%)
After-hours: Dec 20, 2024, 8:00 PM EST
IQSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.27 | 49.40 | 48.27 | 49.03 | 49.03 | 0.45% | 5,971 |
| Dec 19, 2024 | 49.25 | 49.25 | 48.81 | 48.81 | 48.66 | -0.42% | 8,739 |
| Dec 18, 2024 | 50.54 | 50.54 | 49.02 | 49.02 | 48.86 | -3.00% | 5,222 |
| Dec 17, 2024 | 50.49 | 50.54 | 50.49 | 50.54 | 50.38 | -0.17% | 543 |
| Dec 16, 2024 | 50.46 | 50.65 | 50.46 | 50.62 | 50.46 | 0.51% | 169,872 |
| Dec 13, 2024 | 50.39 | 50.43 | 50.30 | 50.36 | 50.20 | -0.22% | 1,863 |
| Dec 12, 2024 | 50.70 | 50.74 | 50.47 | 50.47 | 50.31 | -0.45% | 580 |
| Dec 11, 2024 | 50.53 | 50.73 | 50.53 | 50.70 | 50.54 | 0.72% | 2,856 |
| Dec 10, 2024 | 50.46 | 50.47 | 50.31 | 50.34 | 50.18 | 0.09% | 4,057 |
| Dec 9, 2024 | 50.31 | 50.31 | 50.29 | 50.29 | 50.13 | -0.46% | 468 |
| Dec 6, 2024 | 50.59 | 50.61 | 50.49 | 50.52 | 50.36 | 0.25% | 4,126 |
| Dec 5, 2024 | 50.55 | 50.55 | 50.40 | 50.40 | 50.24 | -0.33% | 1,548 |
| Dec 4, 2024 | 50.39 | 50.57 | 50.38 | 50.57 | 50.41 | 0.69% | 4,079 |
| Dec 3, 2024 | 50.30 | 50.30 | 50.18 | 50.22 | 50.06 | -0.30% | 2,810 |
| Dec 2, 2024 | 50.20 | 50.37 | 50.20 | 50.37 | 50.21 | 0.32% | 1,069 |
| Nov 29, 2024 | 50.11 | 50.21 | 50.10 | 50.21 | 50.05 | 0.48% | 2,602 |
| Nov 27, 2024 | 50.05 | 50.05 | 49.94 | 49.97 | 49.81 | -0.41% | 1,416 |
| Nov 26, 2024 | 50.05 | 50.18 | 49.95 | 50.18 | 50.02 | 0.42% | 2,266 |
| Nov 25, 2024 | 50.01 | 50.01 | 49.89 | 49.97 | 49.81 | 0.73% | 1,816 |
| Nov 22, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.45 | 0.76% | 139 |
| Nov 21, 2024 | 49.13 | 49.23 | 49.13 | 49.23 | 49.08 | 0.67% | 971 |
| Nov 20, 2024 | 48.75 | 48.90 | 48.57 | 48.90 | 48.75 | -0.06% | 2,532 |
| Nov 19, 2024 | 48.81 | 48.93 | 48.81 | 48.93 | 48.78 | -0.04% | 211 |
| Nov 18, 2024 | 48.92 | 48.95 | 48.89 | 48.95 | 48.80 | 0.72% | 833 |
| Nov 15, 2024 | 48.79 | 48.79 | 48.51 | 48.60 | 48.45 | -1.04% | 2,642 |
| Nov 14, 2024 | 49.32 | 49.32 | 49.11 | 49.11 | 48.96 | -0.60% | 2,947 |
| Nov 13, 2024 | 49.42 | 49.56 | 49.40 | 49.40 | 49.25 | -0.03% | 535 |
| Nov 12, 2024 | 49.46 | 49.46 | 49.42 | 49.42 | 49.26 | -0.42% | 144,236 |
| Nov 11, 2024 | 49.62 | 49.69 | 49.62 | 49.63 | 49.47 | 0.58% | 1,515 |
| Nov 8, 2024 | 49.10 | 49.40 | 49.10 | 49.34 | 49.19 | 0.62% | 988 |
| Nov 7, 2024 | 48.84 | 49.04 | 48.84 | 49.04 | 48.89 | 0.81% | 1,168 |
| Nov 6, 2024 | 48.31 | 48.65 | 48.31 | 48.65 | 48.49 | 2.67% | 1,434 |
| Nov 5, 2024 | 47.09 | 47.38 | 47.09 | 47.38 | 47.23 | 1.00% | 911 |
| Nov 4, 2024 | 46.76 | 46.97 | 46.76 | 46.91 | 46.76 | -0.26% | 1,991 |
| Nov 1, 2024 | 47.17 | 47.20 | 47.03 | 47.03 | 46.88 | 0.02% | 1,570 |
| Oct 31, 2024 | 47.53 | 47.53 | 47.02 | 47.02 | 46.87 | -1.68% | 4,946 |
| Oct 30, 2024 | 48.18 | 48.18 | 47.82 | 47.82 | 47.67 | -0.30% | 1,175 |
| Oct 29, 2024 | 47.83 | 48.03 | 47.83 | 47.97 | 47.82 | 0.14% | 4,018 |
| Oct 28, 2024 | 48.01 | 48.01 | 47.90 | 47.90 | 47.75 | 0.37% | 1,441 |
| Oct 25, 2024 | 47.94 | 47.94 | 47.72 | 47.72 | 47.57 | -0.01% | 132 |
| Oct 24, 2024 | 47.77 | 47.81 | 47.73 | 47.73 | 47.58 | 0.57% | 9,817 |
| Oct 23, 2024 | 47.70 | 47.70 | 47.46 | 47.46 | 47.31 | -0.84% | 7,553 |
| Oct 22, 2024 | 47.68 | 47.86 | 47.67 | 47.86 | 47.71 | 0.02% | 1,137 |
| Oct 21, 2024 | 47.71 | 47.85 | 47.71 | 47.85 | 47.70 | -0.51% | 455 |
| Oct 18, 2024 | 48.01 | 48.12 | 48.01 | 48.10 | 47.95 | 0.20% | 9,862 |
| Oct 17, 2024 | 48.02 | 48.07 | 48.00 | 48.00 | 47.85 | -0.12% | 282,538 |
| Oct 16, 2024 | 47.92 | 48.06 | 47.91 | 48.06 | 47.91 | 0.39% | 1,892 |
| Oct 15, 2024 | 48.13 | 48.13 | 47.88 | 47.88 | 47.73 | -0.61% | 414 |
| Oct 14, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.02 | 0.92% | 731 |
| Oct 11, 2024 | 47.64 | 47.73 | 47.61 | 47.73 | 47.58 | 0.45% | 1,733 |
| Oct 10, 2024 | 47.46 | 47.51 | 47.43 | 47.51 | 47.36 | -0.26% | 669 |
| Oct 9, 2024 | 47.26 | 47.64 | 47.26 | 47.64 | 47.49 | 0.70% | 734 |
| Oct 8, 2024 | 47.14 | 47.31 | 47.14 | 47.31 | 47.16 | 0.93% | 733 |
| Oct 7, 2024 | 47.21 | 47.21 | 46.80 | 46.87 | 46.72 | -1.25% | 1,988 |
| Oct 4, 2024 | 47.17 | 47.46 | 47.17 | 47.46 | 47.31 | 0.72% | 259 |
| Oct 3, 2024 | 47.12 | 47.17 | 47.12 | 47.12 | 46.97 | -0.48% | 509 |
| Oct 2, 2024 | 47.24 | 47.35 | 47.24 | 47.35 | 47.20 | -0.09% | 282 |
| Oct 1, 2024 | 47.31 | 47.39 | 47.31 | 47.39 | 47.24 | -0.99% | 499 |
| Sep 30, 2024 | 47.66 | 47.87 | 47.45 | 47.87 | 47.72 | 0.40% | 382 |
| Sep 27, 2024 | 47.75 | 47.75 | 47.66 | 47.68 | 47.53 | 0.17% | 4,812 |
| Sep 26, 2024 | 47.58 | 47.60 | 47.58 | 47.60 | 47.44 | 0.62% | 935 |
| Sep 25, 2024 | 47.37 | 47.37 | 47.27 | 47.30 | 47.16 | -0.21% | 1,176 |
| Sep 24, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.26 | -0.05% | 140 |
| Sep 23, 2024 | 47.44 | 47.45 | 47.41 | 47.43 | 47.28 | 0.17% | 1,406 |
| Sep 20, 2024 | 47.42 | 47.46 | 47.26 | 47.35 | 47.20 | -0.64% | 17,131 |
| Sep 19, 2024 | 47.75 | 47.75 | 47.66 | 47.66 | 47.36 | 1.66% | 930 |
| Sep 18, 2024 | 46.92 | 47.03 | 46.88 | 46.88 | 46.59 | -0.18% | 4,773 |
| Sep 17, 2024 | 47.22 | 47.22 | 46.96 | 46.96 | 46.67 | -0.31% | 1,643 |
| Sep 16, 2024 | 46.88 | 47.11 | 46.88 | 47.11 | 46.82 | 0.28% | 10,804 |
| Sep 13, 2024 | 46.75 | 47.02 | 46.75 | 46.98 | 46.69 | 0.74% | 7,157 |
| Sep 12, 2024 | 46.66 | 46.66 | 46.64 | 46.64 | 46.35 | 0.61% | 805 |
| Sep 11, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.07 | 1.05% | 112 |
| Sep 10, 2024 | 45.66 | 45.87 | 45.48 | 45.87 | 45.59 | 0.44% | 9,602 |
| Sep 9, 2024 | 45.56 | 45.72 | 45.46 | 45.67 | 45.39 | 1.12% | 215,685 |
| Sep 6, 2024 | 45.72 | 45.72 | 45.17 | 45.17 | 44.89 | -1.46% | 1,148 |
| Sep 5, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.55 | -0.32% | 92 |
| Sep 4, 2024 | 45.92 | 46.02 | 45.92 | 45.98 | 45.70 | 0.02% | 2,996 |
| Sep 3, 2024 | 46.44 | 46.44 | 45.97 | 45.97 | 45.69 | -2.23% | 1,453 |
| Aug 30, 2024 | 46.83 | 47.02 | 46.83 | 47.02 | 46.73 | 0.93% | 739 |
| Aug 29, 2024 | 46.83 | 46.83 | 46.59 | 46.59 | 46.30 | -0.11% | 197 |
| Aug 28, 2024 | 46.85 | 46.85 | 46.60 | 46.64 | 46.35 | -0.64% | 2,481 |
| Aug 27, 2024 | 46.76 | 46.96 | 46.76 | 46.94 | 46.65 | 0.21% | 2,332 |
| Aug 26, 2024 | 47.00 | 47.00 | 46.71 | 46.84 | 46.55 | -0.19% | 626 |
| Aug 23, 2024 | 46.94 | 46.95 | 46.74 | 46.93 | 46.64 | 1.36% | 930 |
| Aug 22, 2024 | 46.87 | 46.87 | 46.30 | 46.30 | 46.01 | -1.14% | 331 |
| Aug 21, 2024 | 46.70 | 46.83 | 46.70 | 46.83 | 46.54 | 0.40% | 209 |
| Aug 20, 2024 | 46.69 | 46.69 | 46.56 | 46.64 | 46.36 | -0.08% | 998 |
| Aug 19, 2024 | 46.45 | 46.68 | 46.45 | 46.68 | 46.39 | 0.96% | 3,071 |
| Aug 16, 2024 | 45.97 | 46.25 | 45.97 | 46.23 | 45.95 | 0.38% | 92,861 |
| Aug 15, 2024 | 45.98 | 46.12 | 45.98 | 46.06 | 45.78 | 1.48% | 1,986 |
| Aug 14, 2024 | 45.05 | 45.39 | 45.05 | 45.39 | 45.11 | 0.42% | 7,528 |
| Aug 13, 2024 | 44.88 | 45.20 | 44.88 | 45.20 | 44.92 | 1.62% | 1,389 |
| Aug 12, 2024 | 44.38 | 44.60 | 44.36 | 44.48 | 44.21 | 0.11% | 3,586 |
| Aug 9, 2024 | 44.36 | 44.43 | 44.27 | 44.43 | 44.16 | 0.48% | 451 |
| Aug 8, 2024 | 44.35 | 44.35 | 44.12 | 44.22 | 43.95 | 2.04% | 58,956 |
| Aug 7, 2024 | 44.34 | 44.34 | 43.33 | 43.33 | 43.07 | -0.84% | 27,071 |
| Aug 6, 2024 | 43.86 | 44.12 | 43.70 | 43.70 | 43.43 | 1.08% | 3,946 |
| Aug 5, 2024 | 42.63 | 43.65 | 42.63 | 43.23 | 42.97 | -3.19% | 6,002 |
| Aug 2, 2024 | 44.78 | 44.78 | 44.45 | 44.65 | 44.38 | -1.50% | 1,212 |
| Aug 1, 2024 | 45.49 | 45.49 | 45.33 | 45.33 | 45.06 | -1.76% | 453 |