UK markets open in 6 hours 23 minutes

IQ MacKay ESG Core Plus Bond ETF (ESGB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.120.00 (0.00%)
At close: 03:59PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202421.1421.1421.1221.1221.12477
17 Jul 202421.1221.1321.1121.1221.121,000
16 Jul 202421.0721.0921.0621.0821.084,200
15 Jul 202421.0821.0821.0621.0721.071,200
12 Jul 202421.0721.0721.0721.0721.07400
11 Jul 202421.0021.0020.9921.0021.001,600
10 Jul 202420.9020.9220.9020.9220.921,100
09 Jul 202420.9120.9120.8920.8920.8949,000
08 Jul 202420.9220.9220.9120.9120.91400
05 Jul 202420.8420.8920.8420.8920.89300
03 Jul 202420.7420.7720.7420.7720.772,300
02 Jul 202420.6720.6720.6720.6720.67300
01 Jul 202420.7220.7220.6720.6820.681,200
01 Jul 20240.1 Dividend
28 Jun 202420.8920.8920.8920.8920.79100
27 Jun 202420.9120.9120.9120.9120.81100
26 Jun 202420.9720.9720.9720.9720.86100
25 Jun 202421.0021.0021.0021.0020.90-
24 Jun 202420.9920.9920.9920.9920.88500
21 Jun 202420.9820.9820.9720.9720.87700
20 Jun 202420.9620.9820.7920.9720.8725,700
18 Jun 202420.9820.9820.9820.9820.87100
17 Jun 202420.9721.0020.9721.0020.90800
14 Jun 202420.9720.9820.9720.9820.883,200
13 Jun 202420.9320.9320.9320.9320.83-
12 Jun 202420.8320.8320.8320.8320.73100
11 Jun 202420.7220.7320.7220.7320.631,774,900
10 Jun 202420.7220.7220.7220.7220.62100
07 Jun 202420.8220.8320.7920.8020.703,100
06 Jun 202420.9020.9020.9020.9020.79100
05 Jun 202420.8520.8620.8520.8620.76200
04 Jun 202420.8020.8020.7920.8020.701,100
03 Jun 202420.7020.7120.6920.7120.611,100
03 Jun 20240.115 Dividend
31 May 202420.7220.7220.7220.7220.51700
30 May 202420.6220.6220.6220.6220.40400
29 May 202420.6220.6220.6220.6220.41100
28 May 202420.7120.7120.7120.7120.50100
24 May 202420.7420.7420.7420.7420.53100
23 May 202420.7620.7620.7520.7520.53400
22 May 202420.7920.7920.7720.7720.563,000
21 May 202420.7820.7820.7820.7820.57100
20 May 202420.7720.7720.7720.7720.56100
17 May 202420.8120.8120.8020.8020.59400
16 May 202420.8320.8320.8320.8320.62100
15 May 202420.7920.8020.7920.8020.591,500
14 May 202420.6820.6820.6820.6820.47-
13 May 202420.6520.6520.6520.6520.43439,200
10 May 202420.6520.6620.6520.6620.45300
09 May 202420.6520.7020.6520.7020.494,600
08 May 202420.6620.6620.6620.6620.45100
07 May 202420.6820.6820.6620.6620.44200
06 May 202420.6220.6320.6220.6320.42500
03 May 202420.5920.5920.5520.5520.34800
02 May 202420.4820.4820.4720.4720.261,800
01 May 202420.4020.4020.4020.4020.19200
01 May 20240.091 Dividend
30 Apr 202420.4720.4720.4720.4720.17100
29 Apr 202420.4820.5020.4820.5020.20800
26 Apr 202420.4420.4420.4320.4320.132,700
25 Apr 202420.4320.4320.4320.4320.13400
24 Apr 202420.4720.4920.4720.4920.181,400
23 Apr 202420.5020.5120.5020.5120.211,100
22 Apr 202420.4420.4820.4420.4820.182,200
19 Apr 202420.4520.4520.4420.4420.14600
18 Apr 202420.4720.4720.4720.4720.16200
17 Apr 202420.4320.4620.4320.4620.16800
16 Apr 202420.4320.4420.4120.4120.111,100
15 Apr 202420.5220.5320.5120.5220.221,700
12 Apr 202420.5820.5920.5720.5720.278,100
11 Apr 202420.5520.5520.5320.5520.253,200
10 Apr 202420.6420.6520.6420.6520.35400
09 Apr 202420.7320.7720.7320.7720.46315,300
08 Apr 202420.7120.7120.7120.7120.41100
05 Apr 202420.7820.7920.7420.7520.443,300
04 Apr 202420.7920.8020.7820.8020.497,000
03 Apr 202420.7420.7720.7420.7720.464,200
02 Apr 202420.7720.7820.7720.7720.47500
01 Apr 202420.8520.8720.8220.8720.5667,600
01 Apr 20240.095 Dividend
28 Mar 202421.0021.0021.0021.0020.59100
27 Mar 202420.9520.9720.9520.9720.56100
26 Mar 202420.9220.9220.9120.9120.51900
25 Mar 202420.9320.9320.9320.9320.53100
22 Mar 202420.9220.9220.9120.9120.5113,500
21 Mar 202420.8520.8520.8520.8520.46-
20 Mar 202420.8520.8520.8520.8520.46100
19 Mar 202420.7920.8220.7920.8220.421,600
18 Mar 202420.8020.8020.7820.8020.405,900
15 Mar 202420.7920.8020.7820.7920.394,100
14 Mar 202420.8320.8320.8320.8320.43100
13 Mar 202420.9320.9320.9320.9320.532,900
12 Mar 202420.9620.9620.9620.9620.56100
11 Mar 202421.0121.0221.0121.0120.61432,200
08 Mar 202421.0021.0021.0021.0020.60100
07 Mar 202420.9820.9820.9820.9820.58100
06 Mar 202420.9320.9320.9320.9320.53100
05 Mar 202420.8620.8620.8620.8620.46100
04 Mar 202420.8320.8320.8320.8320.44100
01 Mar 202420.7220.8020.7220.8020.40300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...