IQ MacKay ESG Core Plus Bond ETF (ESGB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 20.59 | 20.55 | 20.55 | 20.55 | 20.55 | 771 |
| May 02, 2024 | 20.48 | 20.48 | 20.47 | 20.47 | 20.47 | 1,800 |
| May 01, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 200 |
| May 01, 2024 | 0.091 Dividend | |||||
| Apr 30, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.38 | 100 |
| Apr 29, 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 20.41 | 800 |
| Apr 26, 2024 | 20.44 | 20.44 | 20.43 | 20.43 | 20.34 | 2,700 |
| Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | 400 |
| Apr 24, 2024 | 20.47 | 20.49 | 20.47 | 20.49 | 20.39 | 1,400 |
| Apr 23, 2024 | 20.50 | 20.51 | 20.50 | 20.51 | 20.42 | 1,100 |
| Apr 22, 2024 | 20.44 | 20.48 | 20.44 | 20.48 | 20.39 | 2,200 |
| Apr 19, 2024 | 20.45 | 20.45 | 20.44 | 20.44 | 20.35 | 600 |
| Apr 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.37 | 200 |
| Apr 17, 2024 | 20.43 | 20.46 | 20.43 | 20.46 | 20.37 | 800 |
| Apr 16, 2024 | 20.43 | 20.44 | 20.41 | 20.41 | 20.32 | 1,100 |
| Apr 15, 2024 | 20.52 | 20.53 | 20.51 | 20.52 | 20.43 | 1,700 |
| Apr 12, 2024 | 20.58 | 20.59 | 20.57 | 20.57 | 20.48 | 8,100 |
| Apr 11, 2024 | 20.55 | 20.55 | 20.53 | 20.55 | 20.46 | 3,200 |
| Apr 10, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 20.56 | 400 |
| Apr 09, 2024 | 20.73 | 20.77 | 20.73 | 20.77 | 20.68 | 315,300 |
| Apr 08, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | 100 |
| Apr 05, 2024 | 20.78 | 20.79 | 20.74 | 20.75 | 20.66 | 3,300 |
| Apr 04, 2024 | 20.79 | 20.80 | 20.78 | 20.80 | 20.71 | 7,000 |
| Apr 03, 2024 | 20.74 | 20.77 | 20.74 | 20.77 | 20.68 | 4,200 |
| Apr 02, 2024 | 20.77 | 20.78 | 20.77 | 20.77 | 20.68 | 500 |
| Apr 01, 2024 | 20.85 | 20.87 | 20.82 | 20.87 | 20.78 | 67,600 |
| Apr 01, 2024 | 0.095 Dividend | |||||
| Mar 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 100 |
| Mar 27, 2024 | 20.95 | 20.97 | 20.95 | 20.97 | 20.78 | 100 |
| Mar 26, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 20.72 | 900 |
| Mar 25, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.74 | 100 |
| Mar 22, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 20.72 | 13,500 |
| Mar 21, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | - |
| Mar 20, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | 100 |
| Mar 19, 2024 | 20.79 | 20.82 | 20.79 | 20.82 | 20.63 | 1,600 |
| Mar 18, 2024 | 20.80 | 20.80 | 20.78 | 20.80 | 20.61 | 5,900 |
| Mar 15, 2024 | 20.79 | 20.80 | 20.78 | 20.79 | 20.60 | 4,100 |
| Mar 14, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.65 | 100 |
| Mar 13, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.74 | 2,900 |
| Mar 12, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.77 | 100 |
| Mar 11, 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 20.82 | 432,200 |
| Mar 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 100 |
| Mar 07, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.79 | 100 |
| Mar 06, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.74 | 100 |
| Mar 05, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.67 | 100 |
| Mar 04, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.65 | 100 |
| Mar 01, 2024 | 20.72 | 20.80 | 20.72 | 20.80 | 20.62 | 300 |
| Mar 01, 2024 | 0.087 Dividend | |||||
| Feb 29, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.55 | 100 |
| Feb 28, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.50 | 100 |
| Feb 27, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.50 | 100 |
| Feb 26, 2024 | 20.81 | 20.81 | 20.79 | 20.79 | 20.52 | 600 |
| Feb 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.51 | 300 |
| Feb 22, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.46 | 700 |
| Feb 21, 2024 | 20.75 | 20.75 | 20.73 | 20.73 | 20.46 | 400 |
| Feb 20, 2024 | 20.76 | 20.76 | 20.75 | 20.75 | 20.48 | 500 |
| Feb 16, 2024 | 20.75 | 20.77 | 20.75 | 20.76 | 20.49 | 2,000 |
| Feb 15, 2024 | 20.76 | 20.77 | 20.76 | 20.77 | 20.50 | 100 |
| Feb 14, 2024 | 20.70 | 20.70 | 20.69 | 20.69 | 20.42 | 900 |
| Feb 13, 2024 | 20.76 | 20.76 | 20.73 | 20.73 | 20.46 | 3,900 |
| Feb 12, 2024 | 20.83 | 20.84 | 20.83 | 20.84 | 20.57 | 328,300 |
| Feb 09, 2024 | 20.82 | 20.82 | 20.80 | 20.82 | 20.55 | 400 |
| Feb 08, 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 20.59 | 2,400 |
| Feb 07, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.64 | - |
| Feb 06, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.61 | 100 |
| Feb 05, 2024 | 20.91 | 20.92 | 20.88 | 20.88 | 20.61 | 3,000 |
| Feb 02, 2024 | 21.06 | 21.07 | 21.05 | 21.05 | 20.77 | 7,400 |
| Feb 01, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.83 | 100 |
| Feb 01, 2024 | 0.091 Dividend | |||||
| Jan 31, 2024 | 21.06 | 21.10 | 21.06 | 21.10 | 20.73 | 700 |
| Jan 30, 2024 | 21.01 | 21.01 | 20.97 | 21.00 | 20.64 | 5,900 |
| Jan 29, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.60 | - |
| Jan 26, 2024 | 20.92 | 20.92 | 20.90 | 20.91 | 20.55 | 1,500 |
| Jan 25, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.53 | 100 |
| Jan 24, 2024 | 20.86 | 20.87 | 20.81 | 20.81 | 20.45 | 2,500 |
| Jan 23, 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.48 | 5,100 |
| Jan 22, 2024 | 20.88 | 20.88 | 20.87 | 20.87 | 20.51 | 2,100 |
| Jan 19, 2024 | 20.81 | 20.82 | 20.80 | 20.82 | 20.46 | 4,000 |
| Jan 18, 2024 | 20.86 | 20.86 | 20.83 | 20.83 | 20.47 | 7,900 |
| Jan 17, 2024 | 20.87 | 20.87 | 20.85 | 20.86 | 20.50 | 5,000 |
| Jan 16, 2024 | 21.00 | 21.01 | 20.95 | 20.95 | 20.59 | 6,600 |
| Jan 12, 2024 | 21.05 | 21.05 | 21.02 | 21.02 | 20.66 | 500 |
| Jan 11, 2024 | 20.94 | 20.98 | 20.92 | 20.98 | 20.62 | 541,700 |
| Jan 10, 2024 | 20.96 | 20.96 | 20.90 | 20.90 | 20.54 | 4,300 |
| Jan 09, 2024 | 20.91 | 20.93 | 20.91 | 20.91 | 20.55 | 6,200 |
| Jan 08, 2024 | 20.87 | 20.91 | 20.87 | 20.91 | 20.54 | 600 |
| Jan 05, 2024 | 20.87 | 20.92 | 20.86 | 20.86 | 20.50 | 4,900 |
| Jan 04, 2024 | 20.94 | 20.95 | 20.93 | 20.93 | 20.57 | 9,100 |
| Jan 03, 2024 | 20.91 | 20.97 | 20.91 | 20.97 | 20.61 | 1,500 |
| Jan 02, 2024 | 21.01 | 21.03 | 21.00 | 21.00 | 20.64 | 4,700 |
| Dec 29, 2023 | 21.09 | 21.09 | 21.07 | 21.07 | 20.70 | 4,800 |
| Dec 28, 2023 | 21.16 | 21.17 | 21.11 | 21.12 | 20.75 | 13,300 |
| Dec 28, 2023 | 0.106 Dividend | |||||
| Dec 27, 2023 | 21.17 | 21.20 | 21.17 | 21.20 | 20.73 | 300 |
| Dec 26, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 20.64 | 2,600 |
| Dec 22, 2023 | 21.11 | 21.11 | 21.08 | 21.08 | 20.62 | 2,400 |
| Dec 21, 2023 | 21.13 | 21.13 | 21.11 | 21.11 | 20.64 | 500 |
| Dec 20, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.59 | 100 |
| Dec 19, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 100 |
| Dec 18, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 20.54 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.