Mail

ESGB - IQ MacKay ESG Core Plus Bond ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	20.71	20.75	20.71	20.75	20.75	200
25 May 2023	20.78	20.78	20.78	20.78	20.78	-
24 May 2023	20.89	20.89	20.84	20.86	20.86	10,500
23 May 2023	20.87	20.88	20.87	20.88	20.88	300
22 May 2023	20.90	20.90	20.87	20.90	20.90	6,700
19 May 2023	20.90	20.96	20.90	20.91	20.91	3,700
18 May 2023	20.97	20.97	20.97	20.97	20.97	400
17 May 2023	21.02	21.03	21.02	21.03	21.03	82,900
16 May 2023	21.06	21.06	21.04	21.05	21.05	1,300
15 May 2023	21.12	21.12	21.12	21.12	21.12	2,700
12 May 2023	21.19	21.19	21.18	21.18	21.18	700
11 May 2023	21.25	21.25	21.22	21.22	21.22	700
10 May 2023	21.13	21.13	21.13	21.13	21.13	100
09 May 2023	21.06	21.06	21.04	21.04	21.04	500
08 May 2023	21.11	21.12	21.09	21.09	21.09	2,200
05 May 2023	21.23	21.23	21.21	21.23	21.23	700
04 May 2023	21.28	21.29	21.25	21.25	21.25	1,100
03 May 2023	21.22	21.25	21.22	21.25	21.25	1,900
02 May 2023	21.03	21.12	21.02	21.12	21.12	11,100
01 May 2023	21.09	21.09	21.05	21.05	21.05	200
28 Apr 2023	21.21	21.24	21.21	21.24	21.24	9,800
27 Apr 2023	21.24	21.24	21.21	21.21	21.21	4,500
26 Apr 2023	21.33	21.33	21.27	21.27	21.27	9,200
25 Apr 2023	21.24	21.25	21.23	21.24	21.24	1,000
24 Apr 2023	21.11	21.13	21.11	21.13	21.13	1,900
21 Apr 2023	21.11	21.11	21.06	21.07	21.07	800
20 Apr 2023	21.08	21.08	21.07	21.07	21.07	1,300
19 Apr 2023	21.04	21.04	21.01	21.01	21.01	4,200
18 Apr 2023	21.07	21.07	21.03	21.05	21.05	1,100
17 Apr 2023	21.11	21.12	21.07	21.07	21.07	1,500
14 Apr 2023	21.17	21.17	21.13	21.13	21.13	1,600
13 Apr 2023	21.28	21.28	21.21	21.21	21.21	1,400
12 Apr 2023	21.23	21.23	21.18	21.19	21.19	1,900
11 Apr 2023	21.22	21.22	21.16	21.17	21.17	502,500
10 Apr 2023	21.28	21.30	21.23	21.23	21.23	2,600
06 Apr 2023	21.37	21.37	21.35	21.35	21.35	1,200
05 Apr 2023	21.40	21.40	21.33	21.33	21.33	1,000
04 Apr 2023	21.18	21.25	21.17	21.25	21.25	3,300
03 Apr 2023	21.13	21.18	21.12	21.17	21.17	2,900
03 Apr 2023	0.081 Dividend
31 Mar 2023	21.11	21.16	21.11	21.16	21.08	5,900
30 Mar 2023	21.04	21.06	21.03	21.04	20.96	1,500
29 Mar 2023	20.98	20.99	20.97	20.99	20.91	1,200
28 Mar 2023	21.02	21.02	20.99	21.00	20.92	2,500
27 Mar 2023	21.13	21.13	21.07	21.07	20.98	1,100
24 Mar 2023	21.23	21.25	21.23	21.23	21.15	800
23 Mar 2023	21.14	21.18	21.12	21.18	21.10	2,400
22 Mar 2023	20.97	21.11	20.96	21.11	21.03	3,800
21 Mar 2023	21.01	21.03	20.99	20.99	20.91	3,100
20 Mar 2023	21.09	21.10	21.05	21.05	20.97	600
17 Mar 2023	21.06	21.08	21.06	21.07	20.99	3,900
16 Mar 2023	21.11	21.12	20.98	20.99	20.91	2,400
15 Mar 2023	21.01	21.09	21.00	21.05	20.97	9,800
14 Mar 2023	21.06	21.07	20.95	20.97	20.89	21,900
13 Mar 2023	21.15	21.15	21.06	21.06	20.97	400
10 Mar 2023	20.87	20.93	20.86	20.92	20.83	15,800
09 Mar 2023	20.69	20.73	20.68	20.72	20.64	49,600
08 Mar 2023	20.75	20.75	20.66	20.67	20.59	3,600
07 Mar 2023	20.71	20.71	20.71	20.71	20.63	100
06 Mar 2023	20.79	20.79	20.73	20.73	20.65	300
03 Mar 2023	20.70	20.71	20.70	20.71	20.63	600
02 Mar 2023	20.61	20.61	20.61	20.61	20.53	-
01 Mar 2023	20.70	20.71	20.68	20.68	20.60	400
01 Mar 2023	0.071 Dividend
28 Feb 2023	20.82	20.82	20.82	20.82	20.67	-
27 Feb 2023	20.82	20.82	20.82	20.82	20.67	100
24 Feb 2023	20.83	20.83	20.83	20.83	20.67	100
23 Feb 2023	20.87	20.89	20.85	20.89	20.74	4,400
22 Feb 2023	20.84	20.84	20.81	20.81	20.66	2,000
21 Feb 2023	20.83	20.85	20.83	20.85	20.70	292,500
17 Feb 2023	20.95	20.98	20.93	20.98	20.83	3,300
16 Feb 2023	20.96	20.99	20.95	20.97	20.82	4,000
15 Feb 2023	21.03	21.03	21.03	21.03	20.88	100
14 Feb 2023	21.12	21.12	21.05	21.10	20.95	1,300
13 Feb 2023	21.12	21.14	21.12	21.14	20.99	300
10 Feb 2023	21.19	21.19	21.12	21.12	20.97	1,300
09 Feb 2023	21.31	21.31	21.25	21.25	21.10	4,800
08 Feb 2023	21.24	21.26	21.24	21.26	21.11	500
07 Feb 2023	21.34	21.34	21.26	21.26	21.11	500
06 Feb 2023	21.34	21.34	21.32	21.32	21.16	400
03 Feb 2023	21.47	21.49	21.44	21.47	21.31	2,500
02 Feb 2023	21.60	21.60	21.60	21.60	21.45	100
01 Feb 2023	21.39	21.51	21.39	21.51	21.36	100
01 Feb 2023	0.076 Dividend
31 Jan 2023	21.40	21.45	21.39	21.45	21.22	700
30 Jan 2023	21.43	21.43	21.40	21.40	21.17	400
27 Jan 2023	21.44	21.44	21.44	21.44	21.21	100
26 Jan 2023	21.46	21.46	21.46	21.46	21.23	100
25 Jan 2023	21.47	21.47	21.47	21.47	21.23	-
24 Jan 2023	21.42	21.42	21.42	21.42	21.19	100
23 Jan 2023	21.36	21.36	21.36	21.36	21.13	-
20 Jan 2023	21.44	21.44	21.40	21.42	21.19	4,300
19 Jan 2023	21.49	21.49	21.48	21.49	21.26	600
18 Jan 2023	21.48	21.49	21.43	21.49	21.26	8,100
17 Jan 2023	21.30	21.32	21.30	21.31	21.08	4,000
13 Jan 2023	21.40	21.40	21.35	21.35	21.13	5,300
12 Jan 2023	21.31	21.35	21.27	21.35	21.13	3,400
11 Jan 2023	21.19	21.19	21.19	21.19	20.96	-
10 Jan 2023	21.14	21.14	21.09	21.11	20.88	128,800
09 Jan 2023	21.17	21.17	21.17	21.17	20.94	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...