ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36455
-0.05%
Bitcoin
69,048.01
1.92%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. IQ Mackay Esg Core Plus Bond ETF (ESGB)

  7. IQ Mackay Esg Core Plus Bond ETF (ESGB) Historical

ESGB IQ Mackay Esg Core Plus Bond ETF

20.72
0.103 (0.50%)
May 31 2024 - Closed
Delayed by 15 minutes

ESGB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 20.72 0.10 0.50% 20.70 20.72 20.70 655
May 30 2024 20.617 0.00 -0.01% 20.62 20.62 20.61 407
May 29 2024 20.62 -0.09 -0.43% 20.65 20.65 20.62 2
May 28 2024 20.71 -0.03 -0.14% 20.71 20.71 20.71 33
May 24 2024 20.74 -0.01 -0.02% 20.74 20.74 20.74 52
May 23 2024 20.745 -0.03 -0.12% 20.76 20.76 20.745 413
May 22 2024 20.77 -0.01 -0.05% 20.76 20.79 20.76 3,039
May 21 2024 20.78 0.01 0.02% 20.78 20.78 20.78 4
May 20 2024 20.775 -0.03 -0.12% 20.78 20.78 20.775 43
May 17 2024 20.80 -0.03 -0.14% 20.84 20.84 20.80 370
May 16 2024 20.83 0.03 0.14% 20.83 20.83 20.83 6
May 15 2024 20.80 0.12 0.56% 20.79 20.80 20.79 1,203
May 14 2024 20.685 0.04 0.19% 20.685 20.685 20.685 0
May 13 2024 20.645 -0.02 -0.08% 20.645 20.645 20.645 439,167
May 10 2024 20.6612 -0.04 -0.19% 20.6501 20.6612 20.6501 312
May 09 2024 20.70 0.04 0.19% 20.65 20.70 20.65 4,256
May 08 2024 20.66 0.00 0.02% 20.66 20.66 20.66 148
May 07 2024 20.655 0.02 0.12% 20.68 20.68 20.655 210
May 06 2024 20.6309 0.08 0.39% 20.62 20.6309 20.62 476
May 03 2024 20.55 0.08 0.39% 20.59 20.59 20.55 284
May 02 2024 20.47 0.07 0.35% 20.48 20.48 20.47 1,841
May 01 2024 20.398 -0.08 -0.37% 20.38 20.398 20.38 185
Apr 30 2024 20.4738 -0.03 -0.13% 20.4738 20.4738 20.4738 6
Apr 29 2024 20.50 0.07 0.35% 20.48 20.50 20.48 803
Apr 26 2024 20.4291 0.00 0.00% 20.44 20.44 20.4291 2,702
Apr 25 2024 20.43 -0.06 -0.27% 20.435 20.435 20.43 401
Apr 24 2024 20.486 -0.02 -0.12% 20.471 20.486 20.4701 1,362
Apr 23 2024 20.51 0.03 0.15% 20.50 20.51 20.50 1,110
Apr 22 2024 20.48 0.04 0.20% 20.44 20.48 20.44 2,243
Apr 19 2024 20.44 -0.03 -0.12% 20.47 20.47 20.44 635
Apr 18 2024 20.465 0.00 0.02% 20.47 20.47 20.465 200
Apr 17 2024 20.46 0.05 0.24% 20.43 20.46 20.43 452
Apr 16 2024 20.41 -0.11 -0.54% 20.43 20.44 20.41 1,144
Apr 15 2024 20.52 -0.05 -0.24% 20.5201 20.53 20.51 1,688
Apr 12 2024 20.57 0.02 0.10% 20.58 20.59 20.57 8,124
Apr 11 2024 20.55 -0.10 -0.48% 20.59 20.59 20.53 3,207
Apr 10 2024 20.65 -0.12 -0.58% 20.64 20.65 20.64 413
Apr 09 2024 20.77 0.06 0.29% 20.73 20.77 20.73 315,298
Apr 08 2024 20.71 -0.04 -0.19% 20.73 20.73 20.71 58
Apr 05 2024 20.75 -0.05 -0.24% 20.78 20.79 20.74 3,305
Apr 04 2024 20.80 0.03 0.14% 20.79 20.80 20.78 7,036
Apr 03 2024 20.77 0.00 -0.02% 20.74 20.77 20.74 3,925
Apr 02 2024 20.774 -0.10 -0.46% 20.75 20.78 20.75 503
Apr 01 2024 20.87 -0.13 -0.60% 20.85 20.87 20.82 59,811
Mar 28 2024 20.995 0.03 0.14% 20.995 20.995 20.995 95
Mar 27 2024 20.9661 0.06 0.27% 20.95 20.9661 20.95 128
Mar 26 2024 20.91 -0.02 -0.10% 20.92 20.92 20.91 851
Mar 25 2024 20.93 0.02 0.10% 20.97 20.97 20.93 30
Mar 22 2024 20.91 0.05 0.26% 20.92 20.92 20.91 13,499
Mar 21 2024 20.855 0.00 0.00% 20.855 20.855 20.855 0
Mar 20 2024 20.855 0.04 0.17% 20.855 20.855 20.855 3
Mar 19 2024 20.82 0.02 0.10% 20.80 20.82 20.79 1,603
Mar 18 2024 20.80 0.01 0.05% 20.80 20.80 20.7803 5,903
Mar 15 2024 20.79 -0.04 -0.21% 20.80 20.80 20.78 3,705
Mar 14 2024 20.8336 -0.10 -0.46% 20.88 20.88 20.8336 2
Mar 13 2024 20.93 -0.03 -0.14% 20.93 20.93 20.93 2,900
Mar 12 2024 20.96 -0.05 -0.24% 20.98 20.98 20.96 33
Mar 11 2024 21.01 0.01 0.05% 21.01 21.02 21.01 432,210
Mar 08 2024 21.00 0.02 0.10% 21.01 21.01 21.00 38
Mar 07 2024 20.98 0.05 0.24% 20.99 20.99 20.98 15
Mar 06 2024 20.93 0.07 0.34% 20.94 20.94 20.93 3
Mar 05 2024 20.86 0.02 0.12% 20.87 20.87 20.86 4

Your Recent History

AMEX
ESGB
IQ Mackay Esg Core Plus ...
BIT
P1Z2Y8
NLBNPIT1Z2Y8 20991231 34...
NASDAQ
ALKSV
Alkermes
USOTC
YCQH
YCQH Agricultural Techno... (PK)
EU
SGOAG
Cie De SaintGobain Inter...
BIT
P1UCM0
NLBNPIT1UCM0 20991231 11...
TSX
HAB
Global X Active Corporat...
COIN
PHNEUR
NASDAQ
HNICX
Harbor International Com...
USOTC
DTNEF
Detai New Energy (GM)
NASDAQ
FTXQWX
Target Divsd Dvd 1q 24 T...
EU
D521T
D521T
TG
BKD
Bruker Corp Dl 01
BOV
HYPE3M
HYPERA ON
HITB
QTUMETH
Qtum
NASDAQ
ARYE
ARYA Sciences Acquisitio...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved