Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

IQ MacKay ESG Core Plus Bond ETF (ESGB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.49

-0.02

(-0.12%)

As of 02:39PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	20.47	20.49	20.47	20.49	20.49	2
23 Apr 2024	20.50	20.51	20.50	20.51	20.51	1,100
22 Apr 2024	20.44	20.48	20.44	20.48	20.48	2,200
19 Apr 2024	20.45	20.45	20.44	20.44	20.44	600
18 Apr 2024	20.47	20.47	20.47	20.47	20.47	200
17 Apr 2024	20.43	20.46	20.43	20.46	20.46	800
16 Apr 2024	20.43	20.44	20.41	20.41	20.41	1,100
15 Apr 2024	20.52	20.53	20.51	20.52	20.52	1,700
12 Apr 2024	20.58	20.59	20.57	20.57	20.57	8,100
11 Apr 2024	20.55	20.55	20.53	20.55	20.55	3,200
10 Apr 2024	20.64	20.65	20.64	20.65	20.65	400
09 Apr 2024	20.73	20.77	20.73	20.77	20.77	315,300
08 Apr 2024	20.71	20.71	20.71	20.71	20.71	100
05 Apr 2024	20.78	20.79	20.74	20.75	20.75	3,300
04 Apr 2024	20.79	20.80	20.78	20.80	20.80	7,000
03 Apr 2024	20.74	20.77	20.74	20.77	20.77	4,200
02 Apr 2024	20.77	20.78	20.77	20.77	20.77	500
01 Apr 2024	20.85	20.87	20.82	20.87	20.87	67,600
01 Apr 2024	0.095 Dividend
28 Mar 2024	21.00	21.00	21.00	21.00	20.90	100
27 Mar 2024	20.95	20.97	20.95	20.97	20.87	100
26 Mar 2024	20.92	20.92	20.91	20.91	20.82	900
25 Mar 2024	20.93	20.93	20.93	20.93	20.84	100
22 Mar 2024	20.92	20.92	20.91	20.91	20.82	13,500
21 Mar 2024	20.85	20.85	20.85	20.85	20.76	-
20 Mar 2024	20.85	20.85	20.85	20.85	20.76	100
19 Mar 2024	20.79	20.82	20.79	20.82	20.73	1,600
18 Mar 2024	20.80	20.80	20.78	20.80	20.71	5,900
15 Mar 2024	20.79	20.80	20.78	20.79	20.70	4,100
14 Mar 2024	20.83	20.83	20.83	20.83	20.74	100
13 Mar 2024	20.93	20.93	20.93	20.93	20.84	2,900
12 Mar 2024	20.96	20.96	20.96	20.96	20.87	100
11 Mar 2024	21.01	21.02	21.01	21.01	20.91	432,200
08 Mar 2024	21.00	21.00	21.00	21.00	20.90	100
07 Mar 2024	20.98	20.98	20.98	20.98	20.89	100
06 Mar 2024	20.93	20.93	20.93	20.93	20.84	100
05 Mar 2024	20.86	20.86	20.86	20.86	20.77	100
04 Mar 2024	20.83	20.83	20.83	20.83	20.74	100
01 Mar 2024	20.72	20.80	20.72	20.80	20.71	300
01 Mar 2024	0.087 Dividend
29 Feb 2024	20.83	20.83	20.83	20.83	20.64	100
28 Feb 2024	20.77	20.77	20.77	20.77	20.59	100
27 Feb 2024	20.77	20.77	20.77	20.77	20.59	100
26 Feb 2024	20.81	20.81	20.79	20.79	20.61	600
23 Feb 2024	20.78	20.78	20.78	20.78	20.60	300
22 Feb 2024	20.74	20.74	20.74	20.74	20.55	700
21 Feb 2024	20.75	20.75	20.73	20.73	20.55	400
20 Feb 2024	20.76	20.76	20.75	20.75	20.57	500
16 Feb 2024	20.75	20.77	20.75	20.76	20.58	2,000
15 Feb 2024	20.76	20.77	20.76	20.77	20.59	100
14 Feb 2024	20.70	20.70	20.69	20.69	20.52	900
13 Feb 2024	20.76	20.76	20.73	20.73	20.55	3,900
12 Feb 2024	20.83	20.84	20.83	20.84	20.66	328,300
09 Feb 2024	20.82	20.82	20.80	20.82	20.64	400
08 Feb 2024	20.87	20.87	20.86	20.86	20.68	2,400
07 Feb 2024	20.92	20.92	20.92	20.92	20.73	-
06 Feb 2024	20.89	20.89	20.89	20.89	20.70	100
05 Feb 2024	20.91	20.92	20.88	20.88	20.70	3,000
02 Feb 2024	21.06	21.07	21.05	21.05	20.87	7,400
01 Feb 2024	21.11	21.11	21.11	21.11	20.93	100
01 Feb 2024	0.091 Dividend
31 Jan 2024	21.06	21.10	21.06	21.10	20.83	700
30 Jan 2024	21.01	21.01	20.97	21.00	20.73	5,900
29 Jan 2024	20.96	20.96	20.96	20.96	20.69	-
26 Jan 2024	20.92	20.92	20.90	20.91	20.64	1,500
25 Jan 2024	20.89	20.89	20.89	20.89	20.62	100
24 Jan 2024	20.86	20.87	20.81	20.81	20.54	2,500
23 Jan 2024	20.86	20.86	20.84	20.84	20.57	5,100
22 Jan 2024	20.88	20.88	20.87	20.87	20.60	2,100
19 Jan 2024	20.81	20.82	20.80	20.82	20.55	4,000
18 Jan 2024	20.86	20.86	20.83	20.83	20.56	7,900
17 Jan 2024	20.87	20.87	20.85	20.86	20.59	5,000
16 Jan 2024	21.00	21.01	20.95	20.95	20.68	6,600
12 Jan 2024	21.05	21.05	21.02	21.02	20.75	500
11 Jan 2024	20.94	20.98	20.92	20.98	20.71	541,700
10 Jan 2024	20.96	20.96	20.90	20.90	20.63	4,300
09 Jan 2024	20.91	20.93	20.91	20.91	20.64	6,200
08 Jan 2024	20.87	20.91	20.87	20.91	20.63	600
05 Jan 2024	20.87	20.92	20.86	20.86	20.59	4,900
04 Jan 2024	20.94	20.95	20.93	20.93	20.66	9,100
03 Jan 2024	20.91	20.97	20.91	20.97	20.70	1,500
02 Jan 2024	21.01	21.03	21.00	21.00	20.73	4,700
29 Dec 2023	21.09	21.09	21.07	21.07	20.80	4,800
28 Dec 2023	21.16	21.17	21.11	21.12	20.85	13,300
28 Dec 2023	0.106 Dividend
27 Dec 2023	21.17	21.20	21.17	21.20	20.82	300
26 Dec 2023	21.11	21.11	21.11	21.11	20.73	2,600
22 Dec 2023	21.11	21.11	21.08	21.08	20.71	2,400
21 Dec 2023	21.13	21.13	21.11	21.11	20.74	500
20 Dec 2023	21.06	21.06	21.06	21.06	20.68	100
19 Dec 2023	21.00	21.00	21.00	21.00	20.62	100
18 Dec 2023	21.01	21.01	21.01	21.01	20.63	200
15 Dec 2023	21.02	21.02	21.00	21.00	20.63	1,000
14 Dec 2023	20.94	20.98	20.93	20.96	20.59	33,300
13 Dec 2023	20.76	20.77	20.76	20.76	20.39	600
12 Dec 2023	20.57	20.57	20.56	20.57	20.20	657,600
11 Dec 2023	20.54	20.54	20.54	20.54	20.17	100
08 Dec 2023	20.60	20.60	20.58	20.58	20.21	2,000
07 Dec 2023	20.66	20.66	20.66	20.66	20.29	100
06 Dec 2023	20.61	20.61	20.61	20.61	20.25	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.83+0.02(+0.02%)

GOLD FUTURES2,342.50+4.10(+0.18%)

DOW38,021.69-439.23(-1.14%)

Bitcoin GBP51,550.16-385.36(-0.74%)

Trending tickers

IQ MacKay ESG Core Plus Bond ETF (ESGB)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.83
+0.02(+0.02%)

GOLD FUTURES
2,342.50
+4.10(+0.18%)

DOW
38,021.69
-439.23(-1.14%)

Bitcoin GBP
51,550.16
-385.36(-0.74%)