UK markets open in 2 minutes

IQ Candriam U.S. Mid Cap Equity ETF (IQSM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.22+0.09 (+0.30%)
At close: 02:39PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202430.2230.2230.2230.2230.22100
02 Jul 202430.1330.1330.1330.1330.13100
01 Jul 202430.0830.0830.0830.0830.08-
28 Jun 202430.3330.3330.3330.3330.33200
27 Jun 202430.1430.2430.1430.2430.24200
26 Jun 202430.1530.1530.1530.1530.15100
25 Jun 202430.1930.1930.1930.1930.19100
24 Jun 202430.5430.5430.5430.5430.54100
21 Jun 202430.3830.3830.3830.3830.38100
21 Jun 20240.067 Dividend
20 Jun 202430.2830.2830.2830.2830.22100
18 Jun 202430.3030.3030.3030.3030.23100
17 Jun 202430.2930.2930.2930.2930.22200
14 Jun 202430.0230.0530.0230.0529.982,700
13 Jun 202430.4230.4330.4230.4330.36100
12 Jun 202430.5830.5830.5830.5830.52100
11 Jun 202430.2230.2330.2130.2330.1656,900
10 Jun 202430.4030.4030.4030.4030.34-
07 Jun 202430.3530.3730.3230.3230.25400
06 Jun 202430.5230.5230.5030.5030.431,000
05 Jun 202430.5930.5930.5930.5930.52100
04 Jun 202430.4430.4430.2330.2330.17300
03 Jun 202430.5530.5530.5530.5530.49300
31 May 202430.7830.7830.7830.7830.71200
30 May 202430.4130.4130.4130.4130.34100
29 May 202430.2830.2830.2830.2830.22100
28 May 202430.5730.5730.5730.5730.50-
24 May 202430.8330.8330.8330.8330.76100
23 May 202430.6230.6230.6230.6230.55-
22 May 202431.2831.2831.0131.0630.997,700
21 May 202431.2431.2431.2431.2431.17200
20 May 202431.2931.2931.2931.2931.22100
17 May 202431.2631.2831.2631.2831.21200
16 May 202431.3331.3331.3231.3231.25100
15 May 202431.4631.5231.4631.5231.45100
14 May 202431.2631.2631.2631.2631.19100
13 May 202431.0331.0331.0331.0330.96527,900
10 May 202431.0231.0231.0231.0230.95100
09 May 202430.9430.9630.9430.9630.89300
08 May 202430.6830.6830.6830.6830.61-
07 May 202430.9130.9130.8930.8930.82200
06 May 202430.7830.7830.7830.7830.71100
03 May 202430.3930.3930.3930.3930.32100
02 May 202430.1230.1230.1230.1230.05-
01 May 202429.8729.8729.8729.8729.80100
30 Apr 202429.8229.8229.8229.8229.75-
29 Apr 202430.3830.3830.3830.3830.31100
26 Apr 202430.2330.2330.1730.1730.11200
25 Apr 202430.0930.0930.0930.0930.03100
24 Apr 202430.3330.3330.3330.3330.26100
23 Apr 202430.3130.4530.3130.3330.262,500
22 Apr 202429.9429.9429.9429.9429.88-
19 Apr 202429.7829.7829.7129.7129.64300
18 Apr 202429.6629.6629.6629.6629.59-
17 Apr 202429.7529.7529.7529.7529.68100
16 Apr 202429.9829.9829.9829.9829.91100
15 Apr 202430.1530.1630.1230.1230.05400
12 Apr 202430.5030.5030.5030.5030.44100
11 Apr 202431.1431.1431.0331.0330.96700
10 Apr 202431.1931.1931.1931.1931.12100
09 Apr 202431.7831.7831.7831.7831.71618,400
08 Apr 202431.6531.6531.6531.6531.58100
05 Apr 202431.5631.5631.5631.5631.49100
04 Apr 202431.5631.5631.3631.3631.29200
03 Apr 202431.7731.7731.7431.7431.67500
02 Apr 202431.6731.6731.6731.6731.60100
01 Apr 202432.0832.1032.0832.1032.03400
28 Mar 202432.3432.3432.3432.3432.27100
27 Mar 202431.7832.1531.7832.1532.081,000
26 Mar 202431.7731.7831.6731.6731.601,000
25 Mar 202431.7531.7931.7331.7331.66900
22 Mar 202432.0132.0131.7931.8131.741,000
21 Mar 202431.7732.0631.7732.0431.971,000
20 Mar 202431.2331.6831.2331.6831.611,000
19 Mar 202430.9731.3530.9731.3431.271,100
18 Mar 202431.1431.2131.0931.0931.02900
15 Mar 202430.9631.1730.9631.1231.051,000
15 Mar 20240.096 Dividend
14 Mar 202431.3031.3031.3031.3031.13100
13 Mar 202431.8031.8131.6731.6731.502,700
12 Mar 202431.6131.6131.6131.6131.44100
11 Mar 202431.4431.4831.4431.4631.30208,900
08 Mar 202431.4831.5531.4831.5131.35700
07 Mar 202431.5931.6031.5931.6031.43100
06 Mar 202431.2431.2431.2431.2431.08100
05 Mar 202431.0831.0831.0831.0830.92100
04 Mar 202431.4431.4431.3031.3031.131,100
01 Mar 202431.2531.2531.2531.2531.08300
29 Feb 202431.1231.1231.1231.1230.96200
28 Feb 202430.9530.9530.9530.9530.79100
27 Feb 202430.9630.9730.9630.9730.81300
26 Feb 202430.8330.8330.8330.8330.67-
23 Feb 202430.9130.9130.9130.9130.75100
22 Feb 202430.7730.8130.7730.8130.65500
21 Feb 202430.4430.4430.4430.4430.28100
20 Feb 202430.4630.4630.4630.4630.30100
16 Feb 202430.6830.6830.6830.6830.52100
15 Feb 202430.8930.8930.8930.8930.73100
14 Feb 202430.4830.4830.4830.4830.32200
13 Feb 202430.0830.0830.0530.0529.89200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...