NYLI Candriam U.S. Large Cap Equity ETF (IQSU)
NYSEARCA: IQSU · Real-Time Price · USD
47.96
+0.08 (0.17%)
At close: May 29, 2025, 4:00 PM
47.96
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
IQSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 48.02 | 48.03 | 47.90 | 47.96 | 47.96 | 0.17% | 1,519 |
| May 28, 2025 | 48.11 | 48.11 | 47.88 | 47.88 | 47.88 | -0.55% | 912 |
| May 27, 2025 | 47.75 | 48.16 | 47.75 | 48.14 | 48.14 | 2.17% | 2,022 |
| May 23, 2025 | 47.03 | 47.29 | 47.02 | 47.12 | 47.12 | -0.78% | 2,332 |
| May 22, 2025 | 47.55 | 47.75 | 47.48 | 47.49 | 47.49 | 0.03% | 7,491 |
| May 21, 2025 | 48.07 | 48.14 | 47.47 | 47.47 | 47.47 | -1.56% | 3,550 |
| May 20, 2025 | 48.35 | 48.36 | 48.22 | 48.22 | 48.22 | -0.38% | 698 |
| May 19, 2025 | 48.23 | 48.48 | 48.22 | 48.41 | 48.41 | 0.02% | 2,874 |
| May 16, 2025 | 48.24 | 48.43 | 48.09 | 48.40 | 48.40 | 0.62% | 10,302 |
| May 15, 2025 | 47.85 | 48.10 | 47.84 | 48.10 | 48.10 | 0.44% | 3,087 |
| May 14, 2025 | 47.82 | 47.91 | 47.81 | 47.89 | 47.89 | 0.07% | 369,118 |
| May 13, 2025 | 47.71 | 47.96 | 47.71 | 47.86 | 47.86 | 0.66% | 3,408 |
| May 12, 2025 | 47.64 | 47.64 | 47.31 | 47.54 | 47.54 | 3.29% | 3,128 |
| May 9, 2025 | 46.15 | 46.15 | 45.95 | 46.03 | 46.03 | 0.20% | 2,339 |
| May 8, 2025 | 46.17 | 46.18 | 45.94 | 45.94 | 45.94 | 0.92% | 1,363 |
| May 7, 2025 | 45.61 | 45.70 | 45.26 | 45.52 | 45.52 | 0.15% | 3,164 |
| May 6, 2025 | 45.44 | 45.64 | 45.35 | 45.45 | 45.45 | -0.63% | 4,151 |
| May 5, 2025 | 45.69 | 46.00 | 45.69 | 45.74 | 45.74 | -0.51% | 3,888 |
| May 2, 2025 | 45.75 | 46.02 | 45.73 | 45.97 | 45.97 | 1.20% | 2,939 |
| May 1, 2025 | 45.66 | 45.80 | 45.43 | 45.43 | 45.43 | 0.92% | 1,577 |
| Apr 30, 2025 | 44.53 | 45.01 | 44.53 | 45.01 | 45.01 | 0.20% | 2,071 |
| Apr 29, 2025 | 44.44 | 44.93 | 44.44 | 44.93 | 44.93 | 0.59% | 3,988 |
| Apr 28, 2025 | 44.80 | 44.80 | 44.66 | 44.66 | 44.66 | 0.18% | 589 |
| Apr 25, 2025 | 44.20 | 44.58 | 44.20 | 44.58 | 44.58 | 0.67% | 2,916 |
| Apr 24, 2025 | 43.92 | 44.28 | 43.92 | 44.28 | 44.28 | 1.97% | 2,296 |
| Apr 23, 2025 | 43.74 | 43.74 | 43.31 | 43.43 | 43.43 | 1.81% | 1,242 |
| Apr 22, 2025 | 42.06 | 42.83 | 42.06 | 42.66 | 42.66 | 2.69% | 3,693 |
| Apr 21, 2025 | 41.99 | 41.99 | 41.37 | 41.54 | 41.54 | -2.26% | 2,387 |
| Apr 17, 2025 | 42.55 | 42.77 | 42.50 | 42.50 | 42.50 | 0.33% | 3,409 |
| Apr 16, 2025 | 42.07 | 42.36 | 42.07 | 42.36 | 42.36 | -2.28% | 580 |
| Apr 15, 2025 | 43.50 | 43.67 | 43.29 | 43.35 | 43.35 | -0.23% | 4,181 |
| Apr 14, 2025 | 43.76 | 43.76 | 43.15 | 43.45 | 43.45 | 0.92% | 4,823 |
| Apr 11, 2025 | 42.21 | 43.11 | 42.21 | 43.05 | 43.05 | 1.72% | 10,248 |
| Apr 10, 2025 | 42.92 | 42.92 | 41.86 | 42.32 | 42.32 | -3.46% | 1,495 |
| Apr 9, 2025 | 39.74 | 43.84 | 39.74 | 43.84 | 43.84 | 10.04% | 3,944 |
| Apr 8, 2025 | 41.63 | 41.63 | 39.81 | 39.84 | 39.84 | -2.19% | 1,397 |
| Apr 7, 2025 | 39.76 | 42.27 | 39.33 | 40.73 | 40.73 | -0.79% | 4,837 |
| Apr 4, 2025 | 42.39 | 42.41 | 41.05 | 41.05 | 41.05 | -5.95% | 4,534 |
| Apr 3, 2025 | 44.06 | 44.06 | 43.60 | 43.65 | 43.65 | -4.99% | 506 |
| Apr 2, 2025 | 45.35 | 45.95 | 45.35 | 45.94 | 45.94 | 0.89% | 3,656 |
| Apr 1, 2025 | 45.13 | 45.59 | 45.13 | 45.54 | 45.54 | 0.40% | 4,414 |
| Mar 31, 2025 | 44.55 | 45.36 | 44.55 | 45.36 | 45.36 | 0.62% | 3,776 |
| Mar 28, 2025 | 45.65 | 45.83 | 45.03 | 45.08 | 45.08 | -2.33% | 5,774 |
| Mar 27, 2025 | 45.98 | 46.26 | 45.98 | 46.15 | 46.15 | -0.05% | 3,035 |
| Mar 26, 2025 | 46.68 | 46.68 | 46.08 | 46.18 | 46.18 | -0.94% | 3,697 |
| Mar 25, 2025 | 46.52 | 46.61 | 46.51 | 46.61 | 46.61 | 0.36% | 3,325 |
| Mar 24, 2025 | 46.26 | 46.45 | 46.25 | 46.45 | 46.45 | 2.01% | 1,301 |
| Mar 21, 2025 | 45.13 | 45.53 | 45.10 | 45.53 | 45.53 | -0.18% | 1,174 |
| Mar 20, 2025 | 45.98 | 45.98 | 45.51 | 45.61 | 45.49 | -0.27% | 1,640 |
| Mar 19, 2025 | 45.38 | 45.74 | 45.38 | 45.74 | 45.61 | 1.07% | 1,389 |