Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IQDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.04 | 0.09 | 0.30% | 29.99 | 30.04 | 29.80 | 2,819 |
| May 30 2024 | 29.95 | 0.13 | 0.44% | 29.90 | 30.01 | 29.8731 | 5,999 |
| May 29 2024 | 29.82 | -0.44 | -1.45% | 29.92 | 29.92 | 29.80 | 5,553 |
| May 28 2024 | 30.26 | 0.07 | 0.24% | 30.35 | 30.36 | 30.22 | 7,330 |
| May 24 2024 | 30.1875 | 0.25 | 0.85% | 30.09 | 30.24 | 30.09 | 17,512 |
| May 23 2024 | 29.9325 | -0.10 | -0.32% | 30.29 | 30.29 | 29.86 | 11,014 |
| May 22 2024 | 30.03 | -0.36 | -1.17% | 30.22 | 30.22 | 29.95 | 50,259 |
| May 21 2024 | 30.3865 | -0.03 | -0.11% | 30.37 | 30.4049 | 30.32 | 11,987 |
| May 20 2024 | 30.42 | 0.00 | 0.02% | 30.45 | 30.50 | 30.42 | 5,667 |
| May 17 2024 | 30.4153 | 0.11 | 0.37% | 30.27 | 30.4153 | 30.26 | 3,412 |
| May 16 2024 | 30.3027 | 0.04 | 0.14% | 30.32 | 30.40 | 30.3027 | 3,885 |
| May 15 2024 | 30.26 | 0.35 | 1.17% | 30.10 | 30.279 | 30.07 | 7,755 |
| May 14 2024 | 29.91 | 0.25 | 0.84% | 29.84 | 29.92 | 29.80 | 9,465 |
| May 13 2024 | 29.66 | 0.05 | 0.17% | 29.695 | 29.76 | 29.66 | 8,072 |
| May 10 2024 | 29.61 | 0.19 | 0.65% | 29.60 | 29.69 | 29.54 | 11,879 |
| May 09 2024 | 29.42 | 0.25 | 0.84% | 29.20 | 29.42 | 29.20 | 19,666 |
| May 08 2024 | 29.175 | -0.08 | -0.26% | 29.06 | 29.19 | 29.06 | 9,317 |
| May 07 2024 | 29.25 | 0.01 | 0.05% | 29.29 | 29.29 | 29.22 | 2,031 |
| May 06 2024 | 29.2362 | 0.11 | 0.38% | 29.20 | 29.25 | 29.16 | 1,995 |
| May 03 2024 | 29.1256 | 0.33 | 1.13% | 29.13 | 29.16 | 28.9701 | 8,448 |
| May 02 2024 | 28.8004 | 0.52 | 1.84% | 28.66 | 28.825 | 28.56 | 22,433 |
| May 01 2024 | 28.28 | -0.04 | -0.13% | 28.32 | 28.34 | 28.26 | 4,115 |
| Apr 30 2024 | 28.3179 | -0.40 | -1.38% | 28.54 | 28.59 | 28.3179 | 5,896 |
| Apr 29 2024 | 28.7149 | 0.22 | 0.77% | 28.59 | 28.738 | 28.58 | 6,337 |
| Apr 26 2024 | 28.4968 | 0.26 | 0.91% | 28.34 | 28.515 | 28.34 | 2,866 |
| Apr 25 2024 | 28.24 | -0.03 | -0.10% | 27.94 | 28.24 | 27.87 | 5,923 |
| Apr 24 2024 | 28.2679 | -0.03 | -0.11% | 28.33 | 28.36 | 28.1401 | 14,999 |
| Apr 23 2024 | 28.30 | 0.29 | 1.05% | 28.05 | 28.30 | 28.03 | 45,432 |
| Apr 22 2024 | 28.0071 | 0.21 | 0.77% | 27.85 | 28.079 | 27.80 | 9,294 |
| Apr 19 2024 | 27.7923 | -0.08 | -0.27% | 27.84 | 27.90 | 27.78 | 26,547 |
| Apr 18 2024 | 27.8686 | -0.01 | -0.04% | 27.91 | 27.98 | 27.84 | 7,008 |
| Apr 17 2024 | 27.8802 | 0.01 | 0.03% | 28.02 | 28.02 | 27.79 | 22,474 |
| Apr 16 2024 | 27.8705 | -0.27 | -0.95% | 27.90 | 27.935 | 27.795 | 3,753 |
| Apr 15 2024 | 28.1367 | -0.08 | -0.28% | 28.57 | 28.57 | 28.1367 | 14,313 |
| Apr 12 2024 | 28.2149 | -0.59 | -2.06% | 28.47 | 28.50 | 28.19 | 38,081 |
| Apr 11 2024 | 28.809 | 0.12 | 0.43% | 28.80 | 28.83 | 28.51 | 29,741 |
| Apr 10 2024 | 28.6847 | -0.34 | -1.16% | 28.64 | 28.7999 | 28.57 | 29,713 |
| Apr 09 2024 | 29.02 | 0.12 | 0.40% | 29.06 | 29.13 | 28.90 | 18,838 |
| Apr 08 2024 | 28.9044 | 0.18 | 0.64% | 28.91 | 28.95 | 28.86 | 36,022 |
| Apr 05 2024 | 28.7194 | 0.06 | 0.21% | 28.61 | 28.7658 | 28.545 | 7,415 |
| Apr 04 2024 | 28.6584 | -0.22 | -0.77% | 29.13 | 29.13 | 28.63 | 6,249 |
| Apr 03 2024 | 28.88 | 0.21 | 0.73% | 28.69 | 28.88 | 28.69 | 154 |
| Apr 02 2024 | 28.67 | -0.06 | -0.21% | 28.67 | 28.67 | 28.5861 | 3,170 |
| Apr 01 2024 | 28.73 | -0.06 | -0.21% | 28.81 | 28.81 | 28.73 | 2,141 |
| Mar 28 2024 | 28.7919 | -0.16 | -0.55% | 28.78 | 28.83 | 28.78 | 5,476 |
| Mar 27 2024 | 28.95 | 0.21 | 0.75% | 28.81 | 28.95 | 28.8057 | 14,173 |
| Mar 26 2024 | 28.7355 | -0.02 | -0.06% | 28.84 | 28.84 | 28.7355 | 1,671 |
| Mar 25 2024 | 28.7539 | -0.04 | -0.14% | 28.75 | 28.845 | 28.75 | 10,466 |
| Mar 22 2024 | 28.7945 | -0.28 | -0.96% | 28.90 | 28.90 | 28.78 | 6,188 |
| Mar 21 2024 | 29.0738 | 0.04 | 0.15% | 29.13 | 29.16 | 29.0738 | 6,958 |
| Mar 20 2024 | 29.03 | 0.43 | 1.50% | 28.66 | 29.03 | 28.66 | 3,172 |
| Mar 19 2024 | 28.60 | -0.04 | -0.15% | 28.60 | 28.64 | 28.48 | 11,224 |
| Mar 18 2024 | 28.6439 | -0.10 | -0.33% | 28.73 | 28.73 | 28.6439 | 3,345 |
| Mar 15 2024 | 28.74 | -0.11 | -0.38% | 28.83 | 28.83 | 28.661 | 2,118 |
| Mar 14 2024 | 28.8492 | -0.24 | -0.83% | 28.9082 | 28.945 | 28.80 | 2,101 |
| Mar 13 2024 | 29.09 | -0.07 | -0.22% | 29.05 | 29.115 | 29.05 | 3,982 |
| Mar 12 2024 | 29.1555 | 0.29 | 0.99% | 28.99 | 29.1555 | 28.8836 | 1,759 |
| Mar 11 2024 | 28.87 | -0.05 | -0.17% | 28.81 | 28.87 | 28.81 | 1,438 |
| Mar 08 2024 | 28.92 | -0.19 | -0.66% | 29.12 | 29.16 | 28.92 | 17,492 |
| Mar 07 2024 | 29.1107 | 0.29 | 1.01% | 28.96 | 29.15 | 28.96 | 9,598 |
| Mar 06 2024 | 28.82 | 0.33 | 1.15% | 28.84 | 28.93 | 28.77 | 4,057 |
| Mar 05 2024 | 28.4914 | -0.16 | -0.55% | 28.61 | 28.61 | 28.41 | 2,669 |
| Mar 04 2024 | 28.65 | -0.02 | -0.07% | 28.63 | 28.67 | 28.615 | 6,350 |
