NYLI Candriam U.S. Large Cap Equity ETF (IQSU)
NYSEARCA: IQSU · Real-Time Price · USD
44.92
-0.16 (-0.35%)
Mar 31, 2025, 2:10 PM EDT - Market open
IQSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | - | -1.37% | 192 |
| 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 |
| Mar 18, 2025 | 45.38 | 45.38 | 45.14 | 45.25 | 45.13 | -1.06% | 3,548 |
| Mar 17, 2025 | 45.55 | 45.90 | 45.38 | 45.74 | 45.62 | 0.76% | 4,327 |
| Mar 14, 2025 | 45.00 | 45.40 | 44.89 | 45.40 | 45.27 | 2.09% | 61,930 |
| Mar 13, 2025 | 45.15 | 45.15 | 44.47 | 44.47 | 44.35 | -1.73% | 436 |
| Mar 12, 2025 | 45.28 | 45.41 | 44.91 | 45.25 | 45.13 | 0.17% | 1,399 |
| Mar 11, 2025 | 45.13 | 45.34 | 44.97 | 45.17 | 45.05 | -0.87% | 1,867 |
| Mar 10, 2025 | 46.20 | 46.20 | 45.50 | 45.57 | 45.45 | -3.08% | 5,089 |
| Mar 7, 2025 | 46.65 | 47.02 | 46.30 | 47.02 | 46.89 | 0.45% | 3,823 |
| Mar 6, 2025 | 46.92 | 47.39 | 46.62 | 46.81 | 46.68 | -1.70% | 4,474 |
| Mar 5, 2025 | 46.86 | 47.62 | 46.86 | 47.62 | 47.49 | 1.15% | 2,111 |
| Mar 4, 2025 | 47.18 | 47.58 | 46.92 | 47.07 | 46.94 | -1.16% | 7,486 |
| Mar 3, 2025 | 48.63 | 48.63 | 47.42 | 47.63 | 47.50 | -1.40% | 3,567 |
| Feb 28, 2025 | 47.73 | 48.30 | 47.54 | 48.30 | 48.17 | 1.42% | 6,350 |
| Feb 27, 2025 | 48.39 | 48.39 | 47.62 | 47.62 | 47.49 | -1.14% | 1,722 |
| Feb 26, 2025 | 48.44 | 48.50 | 48.17 | 48.17 | 48.04 | -0.43% | 1,175 |
| Feb 25, 2025 | 48.17 | 48.53 | 48.17 | 48.38 | 48.25 | -0.52% | 1,290 |
| Feb 24, 2025 | 48.63 | 48.90 | 48.63 | 48.63 | 48.50 | -0.34% | 1,784 |
| Feb 21, 2025 | 49.60 | 49.60 | 48.80 | 48.80 | 48.66 | -1.68% | 1,291 |
| Feb 20, 2025 | 49.64 | 49.64 | 49.47 | 49.63 | 49.50 | -0.35% | 2,901 |
| Feb 19, 2025 | 49.70 | 49.81 | 49.69 | 49.81 | 49.67 | 0.37% | 872 |
| Feb 18, 2025 | 49.29 | 49.62 | 44.90 | 49.62 | 49.49 | 0.25% | 6,357 |
| Feb 14, 2025 | 49.57 | 49.57 | 49.46 | 49.50 | 49.36 | -0.15% | 4,091 |
| Feb 13, 2025 | 49.32 | 49.58 | 49.29 | 49.58 | 49.44 | 1.17% | 2,204 |
| Feb 12, 2025 | 48.83 | 49.03 | 48.83 | 49.00 | 48.87 | -0.25% | 1,064 |
| Feb 11, 2025 | 49.12 | 49.16 | 49.08 | 49.12 | 48.99 | -0.06% | 70,284 |
| Feb 10, 2025 | 49.18 | 49.26 | 49.15 | 49.15 | 49.02 | 0.49% | 3,380 |
| Feb 7, 2025 | 49.63 | 49.63 | 48.91 | 48.91 | 48.78 | -1.43% | 1,469 |
| Feb 6, 2025 | 49.55 | 49.62 | 49.49 | 49.62 | 49.48 | 0.09% | 7,521 |
| Feb 5, 2025 | 49.28 | 49.58 | 49.28 | 49.58 | 49.44 | -0.11% | 1,352 |
| Feb 4, 2025 | 49.29 | 49.63 | 49.29 | 49.63 | 49.49 | 0.79% | 66,797 |
| Feb 3, 2025 | 49.00 | 49.43 | 48.94 | 49.24 | 49.11 | -1.17% | 7,166 |
| Jan 31, 2025 | 50.34 | 50.36 | 49.77 | 49.82 | 49.69 | -0.30% | 1,632 |
| Jan 30, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.84 | 0.10% | 362 |
| Jan 29, 2025 | 49.97 | 50.02 | 49.92 | 49.92 | 49.78 | -0.33% | 1,552 |
| Jan 28, 2025 | 50.07 | 50.14 | 50.07 | 50.09 | 49.95 | 0.75% | 869 |
| Jan 27, 2025 | 49.53 | 49.71 | 49.53 | 49.71 | 49.58 | -0.24% | 1,150 |
| Jan 24, 2025 | 50.00 | 50.00 | 49.83 | 49.83 | 49.69 | -0.30% | 1,482 |
| Jan 23, 2025 | 49.72 | 49.98 | 49.72 | 49.98 | 49.84 | 0.38% | 568 |
| Jan 22, 2025 | 49.70 | 49.88 | 49.70 | 49.79 | 49.65 | 0.44% | 1,181 |
| Jan 21, 2025 | 49.39 | 49.57 | 49.39 | 49.57 | 49.44 | 0.58% | 1,449 |
| Jan 17, 2025 | 49.42 | 49.42 | 49.29 | 49.29 | 49.15 | 0.97% | 9,160 |