IQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.50	33.64	33.50	33.64	33.64	1.11%	12,689
Dec 23, 2024	33.21	33.32	33.21	33.27	33.27	-0.18%	7,900
Dec 20, 2024	33.46	33.50	33.33	33.33	33.21	-1.24%	5,400
Dec 19, 2024	33.73	33.87	33.73	33.75	33.63	-0.24%	2,900
Dec 18, 2024	34.13	34.13	33.83	33.83	33.71	-1.26%	2,101
Dec 17, 2024	34.31	34.31	34.22	34.26	34.14	0.15%	1,000
Dec 16, 2024	34.30	34.31	34.19	34.21	34.09	-0.64%	9,810
Dec 13, 2024	34.50	34.50	34.38	34.43	34.31	-0.38%	1,500
Dec 12, 2024	34.64	34.64	34.53	34.56	34.44	-0.92%	1,120
Dec 11, 2024	34.85	34.88	34.83	34.88	34.76	0.69%	1,200
Dec 10, 2024	34.97	34.97	34.64	34.64	34.52	-0.89%	1,900
Dec 9, 2024	34.96	34.99	34.92	34.95	34.83	0.58%	4,833
Dec 6, 2024	34.74	34.75	34.74	34.75	34.63	0.20%	200
Dec 5, 2024	34.79	34.79	34.68	34.68	34.56	-0.26%	2,200
Dec 4, 2024	34.78	34.78	34.71	34.77	34.65	0.61%	3,600
Dec 3, 2024	34.50	34.65	34.50	34.56	34.43	0.47%	7,535
Dec 2, 2024	34.14	34.40	34.13	34.40	34.28	1.03%	3,436
Nov 29, 2024	33.80	34.05	33.80	34.05	33.93	0.56%	326
Nov 28, 2024	33.86	33.86	33.86	33.86	33.74	0.77%	1,200
Nov 27, 2024	33.66	33.66	33.60	33.60	33.48	-0.27%	1,700
Nov 26, 2024	33.68	33.69	33.68	33.69	33.57	-0.62%	1,606
Nov 25, 2024	33.95	33.95	33.87	33.90	33.78	0.12%	2,228
Nov 22, 2024	33.74	33.86	33.74	33.86	33.74	1.20%	1,300
Nov 21, 2024	33.46	33.46	33.45	33.46	33.34	0.33%	900
Nov 20, 2024	33.26	33.36	33.20	33.35	33.23	-	16,700
Nov 19, 2024	33.33	33.37	33.33	33.35	33.23	-0.24%	900
Nov 18, 2024	33.40	33.43	33.40	33.43	33.31	-0.06%	700
Nov 15, 2024	33.34	33.45	33.34	33.45	33.33	-0.92%	4,000
Nov 14, 2024	33.78	33.78	33.76	33.76	33.64	0.33%	537
Nov 13, 2024	33.56	33.65	33.56	33.65	33.53	-0.27%	1,525
Nov 12, 2024	34.04	34.04	33.60	33.74	33.62	-1.35%	4,500
Nov 11, 2024	34.41	34.41	34.20	34.20	34.08	0.32%	1,400
Nov 8, 2024	34.02	34.09	34.01	34.09	33.97	-0.90%	1,200
Nov 7, 2024	34.29	34.40	34.25	34.40	34.28	1.06%	800
Nov 6, 2024	34.04	34.04	33.91	34.04	33.92	0.27%	3,000
Nov 5, 2024	33.90	34.01	33.90	33.95	33.83	0.21%	2,813
Nov 4, 2024	33.99	33.99	33.87	33.88	33.76	-0.44%	8,300
Nov 1, 2024	34.11	34.11	34.03	34.03	33.91	0.50%	19,300
Oct 31, 2024	33.83	33.93	33.82	33.86	33.74	-1.14%	7,200
Oct 30, 2024	34.26	34.27	34.17	34.25	34.13	-1.01%	1,300
Oct 29, 2024	34.73	34.73	34.60	34.60	34.48	-0.72%	4,029
Oct 28, 2024	34.86	34.86	34.80	34.85	34.73	0.96%	2,400
Oct 25, 2024	34.52	34.52	34.52	34.52	34.40	-0.09%	522
Oct 24, 2024	34.55	34.55	34.55	34.55	34.43	0.14%	700
Oct 23, 2024	34.50	34.50	34.47	34.50	34.38	-1.09%	1,035
Oct 22, 2024	34.88	34.88	34.88	34.88	34.76	-	-
Oct 21, 2024	34.81	34.88	34.75	34.88	34.76	-0.49%	3,210
Oct 18, 2024	35.05	35.06	35.00	35.05	34.93	0.40%	2,009
Oct 17, 2024	34.99	35.00	34.91	34.91	34.79	0.03%	2,600
Oct 16, 2024	34.90	34.90	34.90	34.90	34.78	0.23%	300
Oct 15, 2024	35.29	35.29	34.82	34.82	34.70	-0.97%	2,900
Oct 11, 2024	35.00	35.16	35.00	35.16	35.04	0.86%	843
Oct 10, 2024	34.94	34.94	34.86	34.86	34.74	-0.83%	1,100
Oct 9, 2024	35.15	35.15	35.15	35.15	35.03	0.63%	302
Oct 8, 2024	34.92	34.93	34.92	34.93	34.81	0.52%	340
Oct 7, 2024	34.95	34.96	34.75	34.75	34.63	-0.88%	4,500
Oct 4, 2024	35.06	35.06	35.06	35.06	34.94	0.52%	600
Oct 3, 2024	34.93	34.93	34.88	34.88	34.76	-0.43%	3,346
Oct 2, 2024	34.96	35.03	34.96	35.03	34.91	-0.03%	600
Oct 1, 2024	35.20	35.20	35.04	35.04	34.92	-0.28%	2,046
Sep 30, 2024	35.11	35.14	35.11	35.14	35.02	-0.23%	800
Sep 27, 2024	35.22	35.22	35.22	35.22	35.10	-0.73%	304
Sep 26, 2024	35.43	35.48	35.43	35.48	35.36	2.16%	900
Sep 25, 2024	34.75	34.75	34.66	34.73	34.61	0.40%	1,705
Sep 24, 2024	34.59	34.59	34.50	34.59	34.47	0.29%	700
Sep 23, 2024	34.49	34.49	34.49	34.49	34.37	0.06%	148
Sep 20, 2024	34.46	34.47	34.46	34.47	34.28	-1.12%	200
Sep 19, 2024	34.93	34.93	34.86	34.86	34.67	0.87%	1,300
Sep 18, 2024	34.53	34.56	34.53	34.56	34.37	0.47%	2,600
Sep 17, 2024	34.57	34.57	34.40	34.40	34.21	-0.52%	700
Sep 16, 2024	34.55	34.58	34.55	34.58	34.39	0.14%	1,400
Sep 13, 2024	34.51	34.53	34.51	34.53	34.34	0.12%	1,500
Sep 12, 2024	34.49	34.49	34.48	34.49	34.30	0.44%	525
Sep 11, 2024	33.82	34.36	33.81	34.34	34.15	0.91%	11,300
Sep 10, 2024	34.07	34.07	33.97	34.03	33.84	-0.26%	4,500
Sep 9, 2024	34.20	34.20	34.06	34.12	33.93	1.07%	4,800
Sep 6, 2024	34.00	34.00	33.76	33.76	33.57	-1.46%	7,100
Sep 5, 2024	34.35	34.35	34.17	34.26	34.07	-1.10%	3,900
Sep 4, 2024	34.56	34.75	34.56	34.64	34.45	-1.03%	1,600
Sep 3, 2024	35.15	35.18	35.00	35.00	34.81	-2.26%	1,700
Aug 30, 2024	35.70	35.81	35.70	35.81	35.61	0.56%	3,305
Aug 29, 2024	35.53	35.61	35.52	35.61	35.41	0.71%	1,600
Aug 28, 2024	35.33	35.47	35.33	35.36	35.17	-0.03%	1,400
Aug 27, 2024	35.28	35.40	35.27	35.37	35.18	-	2,621
Aug 26, 2024	35.45	35.45	35.34	35.37	35.18	-0.03%	3,200
Aug 23, 2024	35.45	35.46	35.38	35.38	35.19	0.60%	1,340
Aug 22, 2024	35.35	35.35	35.14	35.17	34.98	0.09%	3,241
Aug 21, 2024	35.06	35.26	35.06	35.14	34.95	0.34%	1,600
Aug 20, 2024	35.08	35.08	35.00	35.02	34.83	-0.43%	1,700
Aug 19, 2024	35.13	35.24	35.13	35.17	34.98	0.69%	16,500
Aug 16, 2024	35.04	35.04	34.93	34.93	34.74	-0.06%	7,227
Aug 15, 2024	35.02	35.02	34.95	34.95	34.76	1.36%	1,100
Aug 14, 2024	34.42	34.48	34.41	34.48	34.29	0.76%	1,142
Aug 13, 2024	34.15	34.22	34.13	34.22	34.03	1.39%	4,800
Aug 12, 2024	33.91	33.91	33.75	33.75	33.56	-0.12%	900
Aug 9, 2024	33.82	33.82	33.79	33.79	33.60	-0.12%	400
Aug 8, 2024	33.42	33.83	33.42	33.83	33.64	1.99%	8,535
Aug 7, 2024	33.65	33.67	33.17	33.17	32.99	0.27%	4,600
Aug 6, 2024	32.99	33.33	32.99	33.08	32.90	-1.66%	7,300
Aug 2, 2024	34.51	34.51	33.49	33.64	33.45	-2.52%	3,800