IQ Candriam U.S. Large Cap Equity ETF (IQSU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.23

+0.28

(+0.60%)

At close: 12:47PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	46.01	46.24	45.99	46.24	46.24	3,300
02 Jul 2024	45.68	45.96	45.66	45.96	45.96	4,700
01 Jul 2024	45.34	45.58	45.34	45.58	45.58	600
28 Jun 2024	45.63	45.63	45.44	45.47	45.47	2,400
27 Jun 2024	45.57	45.58	45.57	45.58	45.58	900
26 Jun 2024	45.42	45.60	45.42	45.60	45.60	2,100
25 Jun 2024	45.42	45.52	45.33	45.52	45.52	5,100
24 Jun 2024	45.58	45.65	45.39	45.39	45.39	5,000
21 Jun 2024	45.31	45.31	45.30	45.30	45.30	200
21 Jun 2024	0.119 Dividend
20 Jun 2024	45.44	45.48	45.37	45.48	45.36	600
18 Jun 2024	45.53	45.53	45.42	45.48	45.36	800
17 Jun 2024	45.15	45.58	45.15	45.50	45.38	500
14 Jun 2024	45.03	45.08	45.00	45.08	44.96	3,700
13 Jun 2024	45.09	45.20	45.09	45.20	45.08	200
12 Jun 2024	45.25	45.45	45.25	45.28	45.16	1,900
11 Jun 2024	44.61	44.85	44.58	44.85	44.73	92,500
10 Jun 2024	44.50	44.58	44.50	44.58	44.46	300
07 Jun 2024	44.52	44.53	44.52	44.53	44.42	200
06 Jun 2024	44.55	44.55	44.55	44.55	44.43	100
05 Jun 2024	44.36	44.53	44.28	44.52	44.40	3,900
04 Jun 2024	43.98	44.15	43.98	44.14	44.03	4,300
03 Jun 2024	44.27	44.27	44.00	44.11	43.99	1,200
31 May 2024	43.91	44.21	43.88	44.21	44.09	1,900
30 May 2024	43.90	43.90	43.86	43.86	43.75	5,000
29 May 2024	44.23	44.27	44.14	44.14	44.02	1,700
28 May 2024	44.63	44.63	44.32	44.48	44.36	3,900
24 May 2024	44.49	44.74	44.49	44.62	44.50	1,700
23 May 2024	44.38	44.38	44.38	44.38	44.26	1,500
22 May 2024	45.13	45.13	44.84	44.94	44.82	2,500
21 May 2024	45.07	45.14	45.07	45.14	45.02	700
20 May 2024	44.89	45.09	44.89	44.96	44.84	16,000
17 May 2024	44.90	44.91	44.56	44.91	44.79	16,900
16 May 2024	44.93	45.02	44.81	44.81	44.69	16,700
15 May 2024	44.75	44.87	44.75	44.87	44.75	2,100
14 May 2024	44.21	44.40	44.08	44.40	44.28	21,900
13 May 2024	44.34	44.34	44.12	44.23	44.11	158,700
10 May 2024	44.28	44.28	44.16	44.22	44.10	700
09 May 2024	44.06	44.15	44.05	44.15	44.03	600
08 May 2024	43.88	43.91	43.88	43.91	43.80	1,500
07 May 2024	43.96	43.98	43.95	43.98	43.86	600
06 May 2024	43.66	43.84	43.64	43.84	43.72	9,700
03 May 2024	43.45	43.51	43.42	43.46	43.34	2,900
02 May 2024	42.70	42.91	42.70	42.91	42.79	1,600
01 May 2024	42.62	42.89	42.59	42.59	42.48	2,100
30 Apr 2024	43.24	43.24	42.72	42.72	42.60	4,400
29 Apr 2024	43.40	43.40	43.19	43.33	43.22	6,600
26 Apr 2024	43.20	43.20	43.20	43.20	43.09	100
25 Apr 2024	42.41	42.76	42.35	42.76	42.65	1,800
24 Apr 2024	42.94	42.98	42.83	42.98	42.87	600
23 Apr 2024	42.81	42.81	42.81	42.81	42.69	300
22 Apr 2024	42.26	42.60	42.26	42.37	42.26	4,000
19 Apr 2024	42.27	42.28	41.97	42.10	41.99	11,300
18 Apr 2024	42.41	42.62	42.23	42.28	42.17	14,200
17 Apr 2024	42.79	42.79	42.36	42.51	42.39	12,000
16 Apr 2024	42.72	42.82	42.55	42.63	42.52	14,300
15 Apr 2024	43.63	43.63	42.70	42.80	42.69	23,000
12 Apr 2024	43.71	43.72	43.32	43.32	43.20	4,800
11 Apr 2024	43.64	44.00	43.62	43.90	43.79	3,700
10 Apr 2024	43.66	43.66	43.57	43.57	43.46	900
09 Apr 2024	43.92	44.08	43.92	44.08	43.96	331,500
08 Apr 2024	43.90	44.03	43.89	43.96	43.84	9,900
05 Apr 2024	43.54	43.93	43.51	43.82	43.71	20,500
04 Apr 2024	44.22	44.29	43.40	43.41	43.30	27,600
03 Apr 2024	43.80	44.03	43.80	43.91	43.80	16,500
02 Apr 2024	43.80	43.92	43.68	43.92	43.81	13,100
01 Apr 2024	44.45	44.45	44.19	44.30	44.18	14,500
28 Mar 2024	44.41	44.44	44.36	44.36	44.24	600
27 Mar 2024	44.34	44.34	44.34	44.34	44.22	300
26 Mar 2024	44.10	44.10	43.89	43.89	43.78	13,000
25 Mar 2024	43.96	43.96	43.93	43.93	43.82	700
22 Mar 2024	44.28	44.28	44.15	44.15	44.03	2,000
21 Mar 2024	44.48	44.50	44.29	44.31	44.19	258,300
20 Mar 2024	43.81	44.24	43.80	44.24	44.12	3,400
19 Mar 2024	43.81	43.81	43.81	43.81	43.70	300
18 Mar 2024	43.64	43.71	43.56	43.56	43.45	5,500
15 Mar 2024	43.32	43.32	43.27	43.27	43.15	4,000
15 Mar 2024	0.127 Dividend
14 Mar 2024	43.90	43.90	43.54	43.73	43.48	141,400
13 Mar 2024	43.86	43.86	43.73	43.73	43.49	7,500
12 Mar 2024	43.73	43.84	43.73	43.84	43.60	400
11 Mar 2024	43.33	43.42	43.33	43.42	43.18	46,200
08 Mar 2024	43.51	43.51	43.44	43.44	43.20	1,400
07 Mar 2024	43.46	43.62	43.46	43.60	43.35	1,900
06 Mar 2024	43.30	43.38	43.12	43.21	42.97	1,100
05 Mar 2024	43.15	43.20	42.93	43.07	42.83	2,300
04 Mar 2024	43.73	43.73	43.66	43.69	43.45	8,200
01 Mar 2024	43.64	43.88	43.64	43.88	43.64	800
29 Feb 2024	43.50	43.64	43.50	43.64	43.40	1,100
28 Feb 2024	43.28	43.33	43.28	43.32	43.08	1,500
27 Feb 2024	43.36	43.44	43.32	43.44	43.20	3,300
26 Feb 2024	43.53	43.53	43.38	43.38	43.14	2,100
23 Feb 2024	43.66	43.66	43.48	43.55	43.31	4,200
22 Feb 2024	43.32	43.60	43.32	43.56	43.32	4,100
21 Feb 2024	42.63	42.84	42.54	42.84	42.60	1,600
20 Feb 2024	42.79	42.79	42.75	42.75	42.51	600
16 Feb 2024	43.14	43.14	43.04	43.04	42.81	1,500
15 Feb 2024	43.08	43.24	43.00	43.24	43.01	4,000
14 Feb 2024	42.88	43.04	42.78	43.04	42.80	1,900
13 Feb 2024	42.73	42.73	42.43	42.67	42.43	4,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,207.62+36.50(+0.45%)

FTSE 25020,540.37+10.95(+0.05%)

AIM769.86-0.26(-0.03%)

GBP/EUR1.1812+0.0001(+0.01%)

GBP/USD1.2746-0.0000(-0.00%)

Bitcoin GBP46,031.37-1,757.54(-3.68%)

IQ Candriam U.S. Large Cap Equity ETF (IQSU)

FTSE 100
8,207.62
+36.50(+0.45%)

FTSE 250
20,540.37
+10.95(+0.05%)

AIM
769.86
-0.26(-0.03%)

GBP/EUR
1.1812
+0.0001(+0.01%)

GBP/USD
1.2746
-0.0000(-0.00%)

Bitcoin GBP
46,031.37
-1,757.54(-3.68%)