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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.33

+0.08

(+0.28%)

At close: 02:39PM EDT

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	30.33	30.33	30.33	30.33	30.33	200
Jun 27, 2024	30.14	30.24	30.14	30.24	30.24	200
Jun 26, 2024	30.15	30.15	30.15	30.15	30.15	100
Jun 25, 2024	30.19	30.19	30.19	30.19	30.19	100
Jun 24, 2024	30.54	30.54	30.54	30.54	30.54	100
Jun 21, 2024	30.38	30.38	30.38	30.38	30.38	100
Jun 21, 2024	0.067 Dividend
Jun 20, 2024	30.28	30.28	30.28	30.28	30.22	100
Jun 18, 2024	30.30	30.30	30.30	30.30	30.23	100
Jun 17, 2024	30.29	30.29	30.29	30.29	30.22	200
Jun 14, 2024	30.02	30.05	30.02	30.05	29.98	2,700
Jun 13, 2024	30.42	30.43	30.42	30.43	30.36	100
Jun 12, 2024	30.58	30.58	30.58	30.58	30.52	100
Jun 11, 2024	30.22	30.23	30.21	30.23	30.16	56,900
Jun 10, 2024	30.40	30.40	30.40	30.40	30.34	-
Jun 07, 2024	30.35	30.37	30.32	30.32	30.25	400
Jun 06, 2024	30.52	30.52	30.50	30.50	30.43	1,000
Jun 05, 2024	30.59	30.59	30.59	30.59	30.52	100
Jun 04, 2024	30.44	30.44	30.23	30.23	30.17	300
Jun 03, 2024	30.55	30.55	30.55	30.55	30.49	300
May 31, 2024	30.78	30.78	30.78	30.78	30.71	200
May 30, 2024	30.41	30.41	30.41	30.41	30.34	100
May 29, 2024	30.28	30.28	30.28	30.28	30.22	100
May 28, 2024	30.57	30.57	30.57	30.57	30.50	-
May 24, 2024	30.83	30.83	30.83	30.83	30.76	100
May 23, 2024	30.62	30.62	30.62	30.62	30.55	-
May 22, 2024	31.28	31.28	31.01	31.06	30.99	7,700
May 21, 2024	31.24	31.24	31.24	31.24	31.17	200
May 20, 2024	31.29	31.29	31.29	31.29	31.22	100
May 17, 2024	31.26	31.28	31.26	31.28	31.21	200
May 16, 2024	31.33	31.33	31.32	31.32	31.25	100
May 15, 2024	31.46	31.52	31.46	31.52	31.45	100
May 14, 2024	31.26	31.26	31.26	31.26	31.19	100
May 13, 2024	31.03	31.03	31.03	31.03	30.96	527,900
May 10, 2024	31.02	31.02	31.02	31.02	30.95	100
May 09, 2024	30.94	30.96	30.94	30.96	30.89	300
May 08, 2024	30.68	30.68	30.68	30.68	30.61	-
May 07, 2024	30.91	30.91	30.89	30.89	30.82	200
May 06, 2024	30.78	30.78	30.78	30.78	30.71	100
May 03, 2024	30.39	30.39	30.39	30.39	30.32	100
May 02, 2024	30.12	30.12	30.12	30.12	30.05	-
May 01, 2024	29.87	29.87	29.87	29.87	29.80	100
Apr 30, 2024	29.82	29.82	29.82	29.82	29.75	-
Apr 29, 2024	30.38	30.38	30.38	30.38	30.31	100
Apr 26, 2024	30.23	30.23	30.17	30.17	30.11	200
Apr 25, 2024	30.09	30.09	30.09	30.09	30.03	100
Apr 24, 2024	30.33	30.33	30.33	30.33	30.26	100
Apr 23, 2024	30.31	30.45	30.31	30.33	30.26	2,500
Apr 22, 2024	29.94	29.94	29.94	29.94	29.88	-
Apr 19, 2024	29.78	29.78	29.71	29.71	29.64	300
Apr 18, 2024	29.66	29.66	29.66	29.66	29.59	-
Apr 17, 2024	29.75	29.75	29.75	29.75	29.68	100
Apr 16, 2024	29.98	29.98	29.98	29.98	29.91	100
Apr 15, 2024	30.15	30.16	30.12	30.12	30.05	400
Apr 12, 2024	30.50	30.50	30.50	30.50	30.44	100
Apr 11, 2024	31.14	31.14	31.03	31.03	30.96	700
Apr 10, 2024	31.19	31.19	31.19	31.19	31.12	100
Apr 09, 2024	31.78	31.78	31.78	31.78	31.71	618,400
Apr 08, 2024	31.65	31.65	31.65	31.65	31.58	100
Apr 05, 2024	31.56	31.56	31.56	31.56	31.49	100
Apr 04, 2024	31.56	31.56	31.36	31.36	31.29	200
Apr 03, 2024	31.77	31.77	31.74	31.74	31.67	500
Apr 02, 2024	31.67	31.67	31.67	31.67	31.60	100
Apr 01, 2024	32.08	32.10	32.08	32.10	32.03	400
Mar 28, 2024	32.34	32.34	32.34	32.34	32.27	100
Mar 27, 2024	31.78	32.15	31.78	32.15	32.08	1,000
Mar 26, 2024	31.77	31.78	31.67	31.67	31.60	1,000
Mar 25, 2024	31.75	31.79	31.73	31.73	31.66	900
Mar 22, 2024	32.01	32.01	31.79	31.81	31.74	1,000
Mar 21, 2024	31.77	32.06	31.77	32.04	31.97	1,000
Mar 20, 2024	31.23	31.68	31.23	31.68	31.61	1,000
Mar 19, 2024	30.97	31.35	30.97	31.34	31.27	1,100
Mar 18, 2024	31.14	31.21	31.09	31.09	31.02	900
Mar 15, 2024	30.96	31.17	30.96	31.12	31.05	1,000
Mar 15, 2024	0.096 Dividend
Mar 14, 2024	31.30	31.30	31.30	31.30	31.13	100
Mar 13, 2024	31.80	31.81	31.67	31.67	31.50	2,700
Mar 12, 2024	31.61	31.61	31.61	31.61	31.44	100
Mar 11, 2024	31.44	31.48	31.44	31.46	31.30	208,900
Mar 08, 2024	31.48	31.55	31.48	31.51	31.35	700
Mar 07, 2024	31.59	31.60	31.59	31.60	31.43	100
Mar 06, 2024	31.24	31.24	31.24	31.24	31.08	100
Mar 05, 2024	31.08	31.08	31.08	31.08	30.92	100
Mar 04, 2024	31.44	31.44	31.30	31.30	31.13	1,100
Mar 01, 2024	31.25	31.25	31.25	31.25	31.08	300
Feb 29, 2024	31.12	31.12	31.12	31.12	30.96	200
Feb 28, 2024	30.95	30.95	30.95	30.95	30.79	100
Feb 27, 2024	30.96	30.97	30.96	30.97	30.81	300
Feb 26, 2024	30.83	30.83	30.83	30.83	30.67	-
Feb 23, 2024	30.91	30.91	30.91	30.91	30.75	100
Feb 22, 2024	30.77	30.81	30.77	30.81	30.65	500
Feb 21, 2024	30.44	30.44	30.44	30.44	30.28	100
Feb 20, 2024	30.46	30.46	30.46	30.46	30.30	100
Feb 16, 2024	30.68	30.68	30.68	30.68	30.52	100
Feb 15, 2024	30.89	30.89	30.89	30.89	30.73	100
Feb 14, 2024	30.48	30.48	30.48	30.48	30.32	200
Feb 13, 2024	30.08	30.08	30.05	30.05	29.89	200
Feb 12, 2024	30.74	30.74	30.73	30.74	30.58	102,500
Feb 09, 2024	30.47	30.49	30.47	30.49	30.33	300
Feb 08, 2024	30.31	30.31	30.31	30.31	30.15	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD84,366.36+843.45(+1.01%)

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

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
84,366.36
+843.45(+1.01%)