IQ CBRE Real Assets ETF (IQRA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:04PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| May 09, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
| May 08, 2024 | 24.93 | 24.99 | 24.93 | 24.99 | 24.99 | 700 |
| May 07, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
| May 06, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
| May 03, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| May 02, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
| May 01, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 200 |
| Apr 30, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| Apr 29, 2024 | 24.37 | 24.51 | 24.37 | 24.51 | 24.51 | 700 |
| Apr 26, 2024 | 24.37 | 24.37 | 24.27 | 24.27 | 24.27 | 300 |
| Apr 25, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| Apr 24, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 100 |
| Apr 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 100 |
| Apr 22, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 100 |
| Apr 19, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
| Apr 18, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 100 |
| Apr 17, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Apr 16, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
| Apr 15, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 100 |
| Apr 12, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| Apr 11, 2024 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | 200 |
| Apr 10, 2024 | 24.72 | 24.72 | 24.42 | 24.42 | 24.42 | 200 |
| Apr 09, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
| Apr 08, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 100 |
| Apr 05, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| Apr 04, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| Apr 03, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| Apr 02, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 100 |
| Apr 01, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 300 |
| Mar 28, 2024 | 25.00 | 25.18 | 25.00 | 25.18 | 25.18 | 400 |
| Mar 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| Mar 26, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Mar 25, 2024 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | 300 |
| Mar 22, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| Mar 21, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
| Mar 20, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Mar 19, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 100 |
| Mar 18, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| Mar 15, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| Mar 15, 2024 | 0.136 Dividend | |||||
| Mar 14, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.52 | 100 |
| Mar 13, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.