Skip to main content

IQ Mackay ESG Core Plus Bond ETF (NY: ESGB )

20.98 +0.05 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 20.61 20.61 20.61 20.61 658 +0.10(+0.50%)
May 30, 2024 20.51 20.51 20.50 20.50 409 -0.00(-0.01%)
May 29, 2024 20.51 20.51 20.51 20.51 2 -0.09(-0.43%)
May 28, 2024 20.60 20.60 20.60 20.60 36 -0.03(-0.14%)
May 24, 2024 20.63 20.63 20.63 20.63 100 -0.00(-0.02%)
May 23, 2024 20.64 20.64 20.63 20.63 415 -0.02(-0.12%)
May 22, 2024 20.67 20.67 20.65 20.65 3,055 -0.01(-0.05%)
May 21, 2024 20.66 20.66 20.66 20.66 4 +0.00(+0.02%)
May 20, 2024 20.66 20.66 20.66 20.66 43 -0.02(-0.12%)
May 17, 2024 20.69 20.69 20.68 20.68 372 -0.03(-0.14%)
May 16, 2024 20.71 20.71 20.71 20.71 6 +0.03(+0.14%)
May 15, 2024 20.67 20.68 20.67 20.68 1,511 +0.11(+0.56%)
May 14, 2024 20.57 20.57 20.57 20.57 0 +0.04(+0.19%)
May 13, 2024 20.53 20.53 20.53 20.53 441,613 -0.02(-0.08%)
May 10, 2024 20.54 20.55 20.54 20.55 313 -0.04(-0.19%)
May 09, 2024 20.54 20.59 20.54 20.59 4,581 +0.04(+0.19%)
May 08, 2024 20.55 20.55 20.55 20.55 148 +0.00(+0.02%)
May 07, 2024 20.56 20.56 20.54 20.54 211 +0.02(+0.12%)
May 06, 2024 20.51 20.52 20.51 20.52 478 +0.08(+0.39%)
May 03, 2024 20.48 20.48 20.44 20.44 775 +0.08(+0.39%)
May 02, 2024 20.37 20.37 20.36 20.36 1,851 +0.07(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.