IQ MacKay ESG Core Plus Bond ETF (ESGB) Exchange: NYSE ARCA

Data as of March 28, 2024

$21.00 ($0.03) 0.14%

IQ MacKay ESG Core Plus Bond ETF - Daily Information
Click for more stock information on IQ MacKay ESG Core Plus Bond ETF.
Daily Information Data
Date March 28, 2024
Open $21.00
Previous Close $21.00
High $21.00
Low $21.00
Adjusted Open $21.00
Previous Adjusted Close $21.00
Adjusted High $21.00
Adjusted Low $21.00

About IQ MacKay ESG Core Plus Bond ETF (ESGB)

IQ MacKay ESG Core Plus Bond ETF

Historical Stock Data for IQ MacKay ESG Core Plus Bond ETF (ESGB)

Date Open High Low Close Adj.Close Volume
2024-03-28 $21.00 $21.00 $21.00 $21.00 $21.00 95
2024-03-27 $20.95 $20.97 $20.95 $20.97 $20.97 128
2024-03-26 $20.92 $20.92 $20.91 $20.91 $20.91 851
2024-03-25 $20.93 $20.93 $20.93 $20.93 $20.93 30
2024-03-22 $20.92 $20.92 $20.91 $20.91 $20.91 13,499
2024-03-21 $20.86 $20.86 $20.86 $20.86 $20.86 3
2024-03-20 $20.86 $20.86 $20.86 $20.86 $20.86 3
2024-03-19 $20.79 $20.82 $20.79 $20.82 $20.82 1,603
2024-03-18 $20.80 $20.80 $20.78 $20.80 $20.80 5,903
2024-03-15 $20.79 $20.80 $20.78 $20.79 $20.79 4,105
2024-03-14 $20.83 $20.83 $20.83 $20.83 $20.83 2
2024-03-13 $20.93 $20.93 $20.93 $20.93 $20.93 2,900
2024-03-12 $20.96 $20.96 $20.96 $20.96 $20.96 33
2024-03-11 $21.01 $21.02 $21.01 $21.01 $21.01 432,200
2024-03-08 $21.00 $21.00 $21.00 $21.00 $21.00 38
2024-03-07 $20.98 $20.98 $20.98 $20.98 $20.98 15
2024-03-06 $20.93 $20.93 $20.93 $20.93 $20.93 3
2024-03-05 $20.86 $20.86 $20.86 $20.86 $20.86 4
2024-03-04 $20.84 $20.84 $20.84 $20.84 $20.84 2
2024-03-01 $20.72 $20.80 $20.72 $20.80 $20.80 300
2024-02-29 $20.83 $20.83 $20.83 $20.83 $20.74 6
2024-02-28 $20.78 $20.78 $20.78 $20.78 $20.69 80
2024-02-27 $20.78 $20.78 $20.78 $20.78 $20.69 4
2024-02-26 $20.81 $20.81 $20.79 $20.79 $20.70 591
2024-02-23 $20.78 $20.78 $20.78 $20.78 $20.69 289
2024-02-22 $20.74 $20.74 $20.74 $20.74 $20.65 714
2024-02-21 $20.76 $20.76 $20.73 $20.73 $20.73 395
2024-02-20 $20.76 $20.76 $20.75 $20.75 $20.75 465
2024-02-16 $20.75 $20.77 $20.75 $20.76 $20.76 1,963
2024-02-15 $20.76 $20.77 $20.76 $20.77 $20.77 111
2024-02-14 $20.70 $20.70 $20.69 $20.70 $20.70 932
2024-02-13 $20.76 $20.76 $20.73 $20.73 $20.73 3,920
2024-02-12 $20.83 $20.84 $20.83 $20.84 $20.84 328,291
2024-02-09 $20.82 $20.82 $20.80 $20.82 $20.82 435
2024-02-08 $20.87 $20.87 $20.86 $20.86 $20.86 2,403
2024-02-07 $20.92 $20.92 $20.92 $20.92 $20.92 15
2024-02-06 $20.89 $20.89 $20.89 $20.89 $20.89 15
2024-02-05 $20.91 $20.92 $20.88 $20.88 $20.88 2,961
2024-02-02 $21.06 $21.07 $21.05 $21.05 $21.05 7,439
2024-02-01 $21.11 $21.11 $21.11 $21.11 $21.11 50
2024-01-31 $21.06 $21.10 $21.06 $21.10 $21.01 650
2024-01-30 $21.01 $21.01 $20.97 $21.00 $20.91 5,900
2024-01-29 $20.96 $20.96 $20.96 $20.96 $20.87 0
2024-01-26 $20.92 $20.92 $20.90 $20.91 $20.82 1,500
2024-01-25 $20.89 $20.89 $20.89 $20.89 $20.80 2
2024-01-24 $20.86 $20.87 $20.81 $20.81 $20.72 2,505
2024-01-23 $20.86 $20.86 $20.84 $20.84 $20.75 5,120
2024-01-22 $20.88 $20.88 $20.87 $20.87 $20.78 2,057
2024-01-19 $20.81 $20.82 $20.80 $20.82 $20.73 4,000
2024-01-18 $20.86 $20.86 $20.83 $20.83 $20.74 7,884
2024-01-17 $20.87 $20.87 $20.85 $20.86 $20.77 4,955
2024-01-16 $21.00 $21.01 $20.95 $20.95 $20.86 6,601
2024-01-12 $21.05 $21.05 $21.02 $21.03 $20.93 502
2024-01-11 $20.94 $20.98 $20.92 $20.98 $20.89 541,677
2024-01-10 $20.96 $20.96 $20.90 $20.90 $20.81 4,300
2024-01-09 $20.91 $20.93 $20.91 $20.91 $20.82 6,196
2024-01-08 $20.87 $20.90 $20.87 $20.90 $20.81 591
2024-01-05 $20.87 $20.92 $20.86 $20.86 $20.77 4,895
2024-01-04 $20.94 $20.95 $20.93 $20.93 $20.84 9,136
2024-01-03 $20.91 $20.97 $20.91 $20.97 $20.88 1,520
2024-01-02 $21.01 $21.03 $21.00 $21.00 $20.91 4,700
2023-12-29 $21.09 $21.10 $21.07 $21.07 $20.98 4,800
2023-12-28 $21.16 $21.17 $21.12 $21.12 $21.03 13,274
2023-12-27 $21.17 $21.20 $21.17 $21.20 $21.00 302
2023-12-26 $21.11 $21.11 $21.11 $21.11 $20.91 2,603
2023-12-22 $21.11 $21.11 $21.09 $21.09 $20.89 2,357
2023-12-21 $21.13 $21.13 $21.11 $21.12 $20.92 486
2023-12-20 $21.06 $21.06 $21.06 $21.06 $20.86 111
2023-12-19 $21.00 $21.00 $21.00 $21.00 $20.81 102
2023-12-18 $21.01 $21.01 $21.01 $21.01 $20.82 201
2023-12-15 $21.02 $21.02 $21.00 $21.01 $21.01 1,002
2023-12-14 $20.94 $20.98 $20.93 $20.96 $20.96 33,258
2023-12-13 $20.76 $20.77 $20.76 $20.76 $20.76 601
2023-12-12 $20.57 $20.57 $20.56 $20.57 $20.57 657,573
2023-12-11 $20.54 $20.54 $20.54 $20.54 $20.54 14
2023-12-08 $20.60 $20.60 $20.58 $20.58 $20.58 1,966
2023-12-07 $20.66 $20.66 $20.66 $20.66 $20.66 14
2023-12-06 $20.62 $20.62 $20.62 $20.62 $20.62 39
2023-12-05 $20.53 $20.53 $20.53 $20.53 $20.53 1
2023-12-04 $20.45 $20.45 $20.45 $20.45 $20.45 4
2023-12-01 $20.36 $20.44 $20.36 $20.44 $20.44 7,441
2023-11-30 $20.44 $20.44 $20.44 $20.44 $20.35 1,000
2023-11-29 $20.44 $20.44 $20.43 $20.43 $20.34 1,000
2023-11-28 $20.27 $20.33 $20.27 $20.33 $20.24 1,001
2023-11-27 $20.24 $20.24 $20.24 $20.24 $20.14 2
2023-11-24 $20.20 $20.20 $20.20 $20.20 $20.10 103
2023-11-22 $20.22 $20.23 $20.22 $20.23 $20.14 103
2023-11-21 $20.21 $20.21 $20.19 $20.19 $20.10 13,942
2023-11-20 $20.15 $20.16 $20.15 $20.15 $20.06 39,915
2023-11-17 $20.16 $20.16 $20.15 $20.15 $20.06 1,164,805
2023-11-16 $20.12 $20.12 $20.12 $20.12 $20.03 205
2023-11-15 $20.08 $20.08 $20.08 $20.08 $19.99 1
2023-11-14 $20.06 $20.08 $20.06 $20.08 $19.99 1,046
2023-11-13 $19.89 $19.89 $19.89 $19.89 $19.80 0
2023-11-10 $19.90 $19.90 $19.89 $19.89 $19.89 502
2023-11-09 $19.91 $19.91 $19.90 $19.90 $19.90 628
2023-11-08 $19.97 $19.98 $19.97 $19.98 $19.98 745
2023-11-07 $19.89 $19.90 $19.89 $19.90 $19.90 821
2023-11-06 $19.86 $19.86 $19.86 $19.86 $19.86 116
2023-11-03 $19.92 $19.93 $19.90 $19.90 $19.90 3,138
2023-11-02 $19.74 $19.75 $19.74 $19.75 $19.75 502
2023-11-01 $19.56 $19.61 $19.55 $19.61 $19.61 3,342
2023-10-31 $19.60 $19.60 $19.58 $19.58 $19.49 4,353
2023-10-30 $19.59 $19.59 $19.57 $19.57 $19.48 602
2023-10-27 $19.60 $19.61 $19.59 $19.60 $19.60 2,702
2023-10-26 $19.53 $19.58 $19.53 $19.58 $19.58 4,242
2023-10-25 $19.56 $19.56 $19.54 $19.54 $19.54 3,400
2023-10-24 $19.61 $19.62 $19.61 $19.62 $19.62 295
2023-10-23 $19.55 $19.56 $19.55 $19.55 $19.55 3,000
2023-10-20 $19.46 $19.48 $19.46 $19.48 $19.48 6,802
2023-10-19 $19.50 $19.53 $19.47 $19.47 $19.47 1,520
2023-10-18 $19.57 $19.58 $19.54 $19.54 $19.54 3,005
2023-10-17 $19.66 $19.66 $19.66 $19.66 $19.66 2
2023-10-16 $19.78 $19.78 $19.78 $19.78 $19.78 60
2023-10-13 $19.82 $19.83 $19.82 $19.83 $19.83 1,702
2023-10-12 $19.88 $19.88 $19.79 $19.79 $19.79 3,700
2023-10-11 $19.87 $19.89 $19.87 $19.89 $19.89 83,196
2023-10-10 $19.79 $19.79 $19.74 $19.75 $19.75 7,303
2023-10-09 $19.73 $19.77 $19.73 $19.77 $19.77 2,688
2023-10-06 $19.64 $19.69 $19.63 $19.67 $19.67 6,200
2023-10-05 $19.73 $19.73 $19.73 $19.73 $19.73 56
2023-10-04 $19.66 $19.70 $19.64 $19.70 $19.70 1,568
2023-10-03 $19.73 $19.73 $19.67 $19.67 $19.67 700
2023-10-02 $19.88 $19.88 $19.80 $19.80 $19.80 3,749
2023-09-29 $20.04 $20.04 $20.00 $20.00 $19.92 2,402
2023-09-28 $19.95 $19.98 $19.93 $19.98 $19.90 2,017
2023-09-27 $20.04 $20.04 $19.97 $19.97 $19.89 2,920
2023-09-26 $20.06 $20.06 $20.03 $20.03 $19.94 100
2023-09-25 $20.12 $20.13 $20.08 $20.08 $20.00 2,910
2023-09-22 $20.16 $20.17 $20.16 $20.17 $20.09 700
2023-09-21 $20.19 $20.19 $20.15 $20.15 $20.07 2,901
2023-09-20 $20.29 $20.29 $20.26 $20.26 $20.17 176
2023-09-19 $20.30 $20.30 $20.29 $20.29 $20.20 101
2023-09-18 $20.30 $20.30 $20.30 $20.30 $20.22 2
2023-09-15 $20.31 $20.31 $20.31 $20.31 $20.22 940
2023-09-14 $20.35 $20.36 $20.35 $20.35 $20.26 940
2023-09-13 $20.33 $20.35 $20.33 $20.35 $20.26 101
2023-09-12 $20.33 $20.33 $20.33 $20.33 $20.24 104,534
2023-09-11 $20.33 $20.34 $20.33 $20.34 $20.25 1,339
2023-09-08 $20.35 $20.35 $20.35 $20.35 $20.26 11
2023-09-07 $20.32 $20.32 $20.32 $20.32 $20.23 11
2023-09-06 $20.33 $20.33 $20.28 $20.29 $20.20 1,969
2023-09-05 $20.39 $20.39 $20.36 $20.36 $20.27 325
2023-09-01 $20.47 $20.47 $20.46 $20.46 $20.46 300
2023-08-31 $20.58 $20.60 $20.58 $20.60 $20.51 600
2023-08-30 $20.57 $20.57 $20.56 $20.56 $20.48 600
2023-08-29 $20.42 $20.51 $20.42 $20.51 $20.43 5,301
2023-08-28 $20.40 $20.41 $20.40 $20.41 $20.41 600
2023-08-25 $20.41 $20.41 $20.38 $20.40 $20.40 2,682
2023-08-24 $20.43 $20.43 $20.42 $20.42 $20.42 8,540
2023-08-23 $20.35 $20.38 $20.35 $20.38 $20.38 1,001
2023-08-22 $20.23 $20.25 $20.23 $20.25 $20.25 202
2023-08-21 $20.31 $20.31 $20.27 $20.27 $20.27 123
2023-08-18 $20.33 $20.33 $20.32 $20.32 $20.32 1,328
2023-08-17 $20.31 $20.31 $20.31 $20.31 $20.31 6,194
2023-08-16 $20.41 $20.41 $20.35 $20.36 $20.36 6,194
2023-08-15 $20.45 $20.45 $20.42 $20.42 $20.42 300
2023-08-14 $20.49 $20.50 $20.47 $20.47 $20.47 5,857
2023-08-11 $20.52 $20.52 $20.51 $20.51 $20.51 900
2023-08-10 $20.60 $20.60 $20.60 $20.60 $20.60 126,525
2023-08-09 $20.66 $20.67 $20.66 $20.67 $20.67 683
2023-08-08 $20.63 $20.63 $20.63 $20.63 $20.63 878
2023-08-07 $20.61 $20.61 $20.61 $20.61 $20.61 1
2023-08-04 $20.54 $20.54 $20.54 $20.54 $20.54 352
2023-08-03 $20.50 $20.50 $20.49 $20.49 $20.49 153
2023-08-02 $20.58 $20.59 $20.58 $20.58 $20.58 3,418
2023-08-01 $20.68 $20.68 $20.67 $20.68 $20.68 4,211
2023-07-31 $20.81 $20.82 $20.81 $20.81 $20.73 501
2023-07-28 $20.72 $20.74 $20.72 $20.74 $20.66 3,039
2023-07-27 $20.84 $20.84 $20.78 $20.78 $20.70 220
2023-07-26 $20.83 $20.85 $20.83 $20.85 $20.77 226
2023-07-25 $20.83 $20.83 $20.83 $20.83 $20.75 1,406
2023-07-24 $20.89 $20.89 $20.86 $20.86 $20.77 1,406
2023-07-21 $20.88 $20.88 $20.86 $20.86 $20.78 1,758
2023-07-20 $20.91 $20.91 $20.91 $20.91 $20.83 2
2023-07-19 $20.93 $20.95 $20.93 $20.95 $20.86 1,100
2023-07-18 $20.90 $20.90 $20.89 $20.89 $20.89 900
2023-07-17 $20.84 $20.86 $20.84 $20.86 $20.86 100
2023-07-14 $20.89 $20.89 $20.89 $20.89 $20.89 1,300
2023-07-13 $20.85 $20.88 $20.85 $20.88 $20.88 1,300
2023-07-12 $20.68 $20.73 $20.68 $20.73 $20.73 3,000
2023-07-11 $20.57 $20.59 $20.57 $20.59 $20.59 58,243
2023-07-10 $20.52 $20.52 $20.52 $20.52 $20.52 2
2023-07-07 $20.46 $20.54 $20.46 $20.47 $20.47 6,901
2023-07-06 $20.55 $20.55 $20.51 $20.53 $20.53 800
2023-07-05 $20.66 $20.66 $20.66 $20.66 $20.66 1,000
2023-07-03 $20.77 $20.79 $20.74 $20.74 $20.74 1,000
2023-06-30 $20.81 $20.81 $20.81 $20.81 $20.73 100
2023-06-29 $20.83 $20.83 $20.82 $20.83 $20.75 1,400
2023-06-28 $20.89 $20.89 $20.89 $20.89 $20.80 1
2023-06-27 $20.87 $20.87 $20.87 $20.87 $20.79 1
2023-06-26 $20.88 $20.88 $20.88 $20.88 $20.80 1
2023-06-23 $20.86 $20.86 $20.83 $20.83 $20.75 4,000
2023-06-22 $20.87 $20.87 $20.85 $20.85 $20.77 1,601
2023-06-21 $20.87 $20.91 $20.87 $20.91 $20.82 4,521
2023-06-20 $20.88 $20.88 $20.88 $20.88 $20.80 23
2023-06-16 $20.87 $20.87 $20.87 $20.87 $20.87 162,462
2023-06-15 $20.84 $20.85 $20.81 $20.85 $20.85 3,900
2023-06-14 $20.77 $20.77 $20.70 $20.75 $20.75 5,711
2023-06-13 $20.87 $20.87 $20.77 $20.77 $20.77 4,700
2023-06-12 $20.80 $20.83 $20.79 $20.83 $20.83 8,001
2023-06-09 $20.84 $20.84 $20.80 $20.80 $20.80 39,744
2023-06-08 $20.82 $20.83 $20.82 $20.83 $20.83 802
2023-06-07 $20.80 $20.80 $20.80 $20.80 $20.80 3
2023-06-06 $20.88 $20.88 $20.88 $20.88 $20.88 19
2023-06-05 $20.86 $20.86 $20.86 $20.86 $20.86 0
2023-06-02 $20.95 $20.95 $20.91 $20.91 $20.91 3,683
2023-06-01 $20.91 $20.91 $20.91 $20.91 $20.91 167
2023-05-31 $20.91 $20.96 $20.91 $20.96 $20.87 1,201
2023-05-30 $20.84 $20.85 $20.84 $20.85 $20.76 101
2023-05-26 $20.71 $20.75 $20.71 $20.75 $20.66 232
2023-05-25 $20.78 $20.78 $20.78 $20.78 $20.69 10,500
2023-05-24 $20.89 $20.89 $20.84 $20.86 $20.77 10,500
2023-05-23 $20.87 $20.88 $20.87 $20.88 $20.79 342
2023-05-22 $20.90 $20.90 $20.87 $20.90 $20.81 6,653
2023-05-19 $20.90 $20.96 $20.90 $20.91 $20.82 3,700
2023-05-18 $20.97 $20.97 $20.96 $20.96 $20.87 400
2023-05-17 $21.02 $21.03 $21.02 $21.03 $20.94 82,854
2023-05-16 $21.06 $21.06 $21.04 $21.05 $20.96 1,300
2023-05-15 $21.12 $21.12 $21.12 $21.12 $21.03 2,701
2023-05-12 $21.19 $21.19 $21.18 $21.18 $21.18 708
2023-05-11 $21.25 $21.25 $21.22 $21.22 $21.22 700
2023-05-10 $21.13 $21.13 $21.13 $21.13 $21.13 99
2023-05-09 $21.06 $21.06 $21.04 $21.04 $21.04 507
2023-05-08 $21.11 $21.12 $21.10 $21.10 $21.10 2,167
2023-05-05 $21.23 $21.23 $21.21 $21.23 $21.23 653
2023-05-04 $21.28 $21.29 $21.25 $21.25 $21.25 1,101
2023-05-03 $21.22 $21.25 $21.22 $21.25 $21.25 1,902
2023-05-02 $21.03 $21.12 $21.02 $21.12 $21.12 11,110
2023-05-01 $21.09 $21.09 $21.05 $21.05 $21.05 158
2023-04-28 $21.21 $21.24 $21.21 $21.24 $21.24 9,804
2023-04-27 $21.24 $21.24 $21.21 $21.21 $21.21 4,500
2023-04-26 $21.33 $21.33 $21.27 $21.28 $21.28 9,202
2023-04-25 $21.24 $21.25 $21.23 $21.24 $21.24 1,011
2023-04-24 $21.12 $21.13 $21.11 $21.13 $21.13 1,882
2023-04-21 $21.11 $21.11 $21.06 $21.07 $21.07 766
2023-04-20 $21.08 $21.08 $21.07 $21.07 $21.07 1,301
2023-04-19 $21.04 $21.04 $21.01 $21.01 $21.01 4,224
2023-04-18 $21.07 $21.07 $21.03 $21.05 $21.05 1,100
2023-04-17 $21.11 $21.12 $21.07 $21.07 $21.07 1,475
2023-04-14 $21.18 $21.18 $21.13 $21.13 $21.13 1,600
2023-04-13 $21.28 $21.28 $21.21 $21.21 $21.21 1,401
2023-04-12 $21.23 $21.23 $21.18 $21.19 $21.19 1,903
2023-04-11 $21.22 $21.22 $21.16 $21.17 $21.17 502,473
2023-04-10 $21.28 $21.30 $21.23 $21.23 $21.23 2,602
2023-04-06 $21.37 $21.37 $21.35 $21.35 $21.35 1,200
2023-04-05 $21.40 $21.40 $21.33 $21.33 $21.33 988
2023-04-04 $21.18 $21.25 $21.18 $21.25 $21.25 3,300
2023-04-03 $21.13 $21.18 $21.12 $21.18 $21.18 2,905
2023-03-31 $21.11 $21.16 $21.11 $21.16 $21.08 5,896
2023-03-30 $21.04 $21.06 $21.03 $21.04 $20.96 1,500
2023-03-29 $20.98 $20.99 $20.97 $20.99 $20.91 1,202
2023-03-28 $21.02 $21.02 $20.99 $21.00 $20.92 2,507
2023-03-27 $21.13 $21.13 $21.07 $21.07 $20.98 1,100
2023-03-24 $21.23 $21.25 $21.23 $21.23 $21.15 800
2023-03-23 $21.14 $21.19 $21.12 $21.19 $21.10 2,400
2023-03-22 $20.97 $21.11 $20.96 $21.11 $21.03 3,833
2023-03-21 $21.01 $21.03 $20.99 $20.99 $20.91 3,125
2023-03-20 $21.09 $21.10 $21.05 $21.05 $21.05 600
2023-03-17 $21.06 $21.08 $21.06 $21.07 $21.07 3,893
2023-03-16 $21.11 $21.12 $20.98 $20.99 $20.99 2,420
2023-03-15 $21.01 $21.09 $21.00 $21.05 $21.05 9,809
2023-03-14 $21.06 $21.07 $20.96 $20.97 $20.97 21,876
2023-03-13 $21.15 $21.15 $21.06 $21.06 $21.06 406
2023-03-10 $20.87 $20.93 $20.86 $20.92 $20.92 15,800
2023-03-09 $20.69 $20.73 $20.68 $20.72 $20.72 49,614
2023-03-08 $20.75 $20.75 $20.66 $20.67 $20.67 3,649
2023-03-07 $20.71 $20.71 $20.71 $20.71 $20.71 2
2023-03-06 $20.79 $20.79 $20.73 $20.73 $20.73 300
2023-03-03 $20.70 $20.71 $20.70 $20.71 $20.71 600
2023-03-02 $20.61 $20.61 $20.61 $20.61 $20.61 414
2023-03-01 $20.70 $20.71 $20.68 $20.68 $20.68 414
2023-02-28 $20.82 $20.82 $20.82 $20.82 $20.75 12
2023-02-27 $20.82 $20.82 $20.82 $20.82 $20.75 12
2023-02-24 $20.83 $20.83 $20.83 $20.83 $20.75 8
2023-02-23 $20.87 $20.89 $20.85 $20.89 $20.82 4,409
2023-02-22 $20.84 $20.84 $20.81 $20.81 $20.74 2,028
2023-02-21 $20.83 $20.85 $20.83 $20.85 $20.78 292,474
2023-02-17 $20.95 $20.98 $20.93 $20.98 $20.91 3,300
2023-02-16 $20.96 $20.99 $20.95 $20.97 $20.90 4,000
2023-02-15 $21.03 $21.03 $21.03 $21.03 $20.96 4
2023-02-14 $21.12 $21.12 $21.05 $21.10 $21.03 1,300
2023-02-13 $21.12 $21.14 $21.12 $21.14 $21.07 348
2023-02-10 $21.19 $21.19 $21.12 $21.12 $21.05 1,275
2023-02-09 $21.31 $21.31 $21.25 $21.25 $21.25 4,801
2023-02-08 $21.24 $21.26 $21.24 $21.26 $21.26 542
2023-02-07 $21.34 $21.34 $21.26 $21.26 $21.26 502
2023-02-06 $21.34 $21.34 $21.32 $21.32 $21.32 400
2023-02-03 $21.47 $21.49 $21.45 $21.47 $21.47 2,500
2023-02-02 $21.60 $21.60 $21.60 $21.60 $21.60 1
2023-02-01 $21.39 $21.51 $21.39 $21.51 $21.51 100
2023-01-31 $21.40 $21.46 $21.39 $21.46 $21.38 700
2023-01-30 $21.43 $21.43 $21.40 $21.40 $21.32 402
2023-01-27 $21.44 $21.44 $21.44 $21.44 $21.36 25
2023-01-26 $21.46 $21.46 $21.46 $21.46 $21.38 1
2023-01-25 $21.47 $21.47 $21.47 $21.47 $21.39 2
2023-01-24 $21.42 $21.42 $21.42 $21.42 $21.34 2
2023-01-23 $21.36 $21.36 $21.36 $21.36 $21.29 2
2023-01-20 $21.44 $21.44 $21.40 $21.42 $21.34 4,271
2023-01-19 $21.49 $21.49 $21.48 $21.49 $21.41 600
2023-01-18 $21.48 $21.49 $21.43 $21.49 $21.41 8,094
2023-01-17 $21.30 $21.32 $21.30 $21.31 $21.23 3,997
2023-01-13 $21.40 $21.40 $21.35 $21.36 $21.28 5,303
2023-01-12 $21.31 $21.35 $21.27 $21.35 $21.28 3,371
2023-01-11 $21.19 $21.19 $21.19 $21.19 $21.11 128,784
2023-01-10 $21.14 $21.14 $21.09 $21.11 $21.04 128,784
2023-01-09 $21.17 $21.17 $21.17 $21.17 $21.09 135
2023-01-06 $20.99 $21.07 $20.99 $21.07 $20.99 4,403
2023-01-05 $20.88 $20.88 $20.88 $20.88 $20.81 11,901
2023-01-04 $20.87 $20.87 $20.83 $20.87 $20.79 11,901
2023-01-03 $20.80 $20.80 $20.73 $20.76 $20.68 5,100
2022-12-30 $20.68 $20.69 $20.65 $20.65 $20.58 6,202
2022-12-29 $20.67 $20.71 $20.67 $20.70 $20.62 18,700
2022-12-28 $20.73 $20.73 $20.73 $20.73 $20.58 200
2022-12-27 $20.87 $20.87 $20.83 $20.83 $20.67 200
2022-12-23 $20.95 $20.95 $20.95 $20.95 $20.80 1
2022-12-22 $21.01 $21.01 $21.01 $21.01 $20.85 1,808
2022-12-21 $20.99 $20.99 $20.98 $20.99 $20.84 1,808
2022-12-20 $20.97 $20.97 $20.97 $20.97 $20.82 20
2022-12-19 $21.12 $21.12 $21.12 $21.12 $20.97 20
2022-12-16 $21.19 $21.26 $21.19 $21.24 $21.09 2,145
2022-12-15 $21.26 $21.28 $21.26 $21.27 $21.11 1,001
2022-12-14 $21.24 $21.25 $21.24 $21.25 $21.09 306
2022-12-13 $21.24 $21.27 $21.19 $21.19 $21.04 18,534
2022-12-12 $21.13 $21.13 $21.06 $21.06 $20.90 323,489
2022-12-09 $21.13 $21.13 $21.08 $21.08 $20.93 1,816
2022-12-08 $21.19 $21.19 $21.19 $21.19 $21.04 68
2022-12-07 $21.15 $21.21 $21.14 $21.21 $21.06 6,607
2022-12-06 $21.02 $21.06 $21.01 $21.04 $20.89 3,102
2022-12-05 $21.02 $21.03 $21.02 $21.03 $20.87 203
2022-12-02 $21.13 $21.13 $21.13 $21.13 $21.13 1,301
2022-12-01 $20.98 $21.03 $20.98 $21.03 $21.03 1,301
2022-11-30 $20.75 $20.89 $20.75 $20.89 $20.82 1,891
2022-11-29 $20.81 $20.81 $20.79 $20.79 $20.72 406
2022-11-28 $20.86 $20.86 $20.85 $20.85 $20.77 2,702
2022-11-25 $20.87 $20.87 $20.87 $20.87 $20.79 3,482
2022-11-23 $20.80 $20.84 $20.80 $20.84 $20.77 3,482
2022-11-22 $20.70 $20.73 $20.70 $20.73 $20.66 1,529
2022-11-21 $20.69 $20.69 $20.64 $20.64 $20.57 600
2022-11-18 $20.65 $20.65 $20.65 $20.65 $20.58 1
2022-11-17 $20.68 $20.71 $20.68 $20.71 $20.63 1,200
2022-11-16 $20.71 $20.76 $20.70 $20.76 $20.69 900
2022-11-15 $20.60 $20.63 $20.58 $20.63 $20.56 3,800
2022-11-14 $20.53 $20.53 $20.52 $20.52 $20.45 753,048
2022-11-11 $20.56 $20.56 $20.56 $20.56 $20.56 18,703
2022-11-10 $20.34 $20.50 $20.34 $20.50 $20.50 18,703
2022-11-09 $20.08 $20.14 $20.07 $20.12 $20.12 6,704
2022-11-08 $20.05 $20.11 $20.05 $20.10 $20.10 10,005
2022-11-07 $20.09 $20.09 $20.04 $20.04 $20.04 6,833
2022-11-04 $20.09 $20.11 $20.08 $20.09 $20.09 5,852
2022-11-03 $20.04 $20.11 $20.04 $20.10 $20.10 10,053
2022-11-02 $20.22 $20.31 $20.18 $20.19 $20.19 60,539
2022-11-01 $20.30 $20.30 $20.19 $20.21 $20.21 9,103
2022-10-31 $20.27 $20.29 $20.22 $20.26 $20.20 128,313
2022-10-28 $20.32 $20.36 $20.32 $20.33 $20.27 5,401
2022-10-27 $20.31 $20.38 $20.27 $20.35 $20.29 17,400
2022-10-26 $20.25 $20.26 $20.25 $20.26 $20.20 2,200
2022-10-25 $20.16 $20.20 $20.15 $20.18 $20.12 6,700
2022-10-24 $20.01 $20.01 $20.01 $20.01 $19.95 1
2022-10-21 $19.98 $20.03 $19.97 $20.03 $19.97 836,473
2022-10-20 $20.06 $20.06 $20.02 $20.02 $19.96 3,200
2022-10-19 $20.21 $20.21 $20.14 $20.14 $20.08 1,300
2022-10-18 $20.24 $20.29 $20.24 $20.29 $20.23 2,700
2022-10-17 $20.26 $20.26 $20.26 $20.26 $20.20 600
2022-10-14 $20.27 $20.27 $20.25 $20.25 $20.19 908,028
2022-10-13 $20.23 $20.35 $20.23 $20.35 $20.29 1,200
2022-10-12 $20.38 $20.39 $20.36 $20.39 $20.33 501
2022-10-11 $20.42 $20.44 $20.39 $20.39 $20.33 884,684
2022-10-10 $20.42 $20.42 $20.42 $20.42 $20.36 14
2022-10-07 $20.51 $20.51 $20.51 $20.51 $20.51 3
2022-10-06 $20.62 $20.62 $20.62 $20.62 $20.62 3,002
2022-10-05 $20.73 $20.73 $20.65 $20.70 $20.70 3,002
2022-10-04 $20.80 $20.80 $20.80 $20.80 $20.80 3
2022-10-03 $20.65 $20.73 $20.63 $20.68 $20.68 5,206
2022-09-30 $20.70 $20.70 $20.58 $20.60 $20.60 10,103
2022-09-29 $20.65 $20.69 $20.64 $20.66 $20.66 1,700
2022-09-28 $20.57 $20.68 $20.55 $20.68 $20.68 14,459
2022-09-27 $20.64 $20.65 $20.51 $20.51 $20.51 9,600
2022-09-26 $20.84 $20.84 $20.67 $20.68 $20.68 8,349
2022-09-23 $20.95 $20.95 $20.91 $20.94 $20.94 3,501
2022-09-22 $21.09 $21.09 $21.02 $21.02 $21.02 4,900
2022-09-21 $21.19 $21.19 $21.19 $21.19 $21.19 1,801
2022-09-20 $21.18 $21.18 $21.14 $21.16 $21.16 1,801
2022-09-19 $21.27 $21.27 $21.27 $21.27 $21.27 1,300
2022-09-16 $21.29 $21.29 $21.29 $21.29 $21.29 4
2022-09-15 $21.33 $21.33 $21.33 $21.33 $21.33 4
2022-09-14 $21.37 $21.37 $21.37 $21.37 $21.37 2
2022-09-13 $21.38 $21.38 $21.38 $21.38 $21.38 79
2022-09-12 $21.48 $21.48 $21.48 $21.48 $21.48 467,723
2022-09-09 $21.53 $21.53 $21.53 $21.53 $21.53 9
2022-09-08 $21.52 $21.52 $21.52 $21.52 $21.52 2
2022-09-07 $21.51 $21.51 $21.51 $21.51 $21.51 2
2022-09-06 $21.44 $21.44 $21.44 $21.44 $21.44 1
2022-09-02 $21.56 $21.56 $21.56 $21.56 $21.56 1
2022-09-01 $21.55 $21.55 $21.55 $21.55 $21.55 43
2022-08-31 $21.68 $21.68 $21.68 $21.68 $21.62 0
2022-08-30 $21.81 $21.81 $21.81 $21.81 $21.75 2,942
2022-08-29 $21.86 $21.86 $21.83 $21.83 $21.77 2,942
2022-08-26 $21.95 $21.96 $21.93 $21.93 $21.87 2,135
2022-08-25 $21.97 $21.97 $21.97 $21.97 $21.91 100
2022-08-24 $21.85 $21.86 $21.85 $21.86 $21.79 800
2022-08-23 $21.91 $21.91 $21.91 $21.91 $21.85 100
2022-08-22 $21.93 $21.93 $21.93 $21.93 $21.87 104
2022-08-19 $22.09 $22.09 $22.06 $22.06 $22.00 202
2022-08-18 $22.18 $22.18 $22.18 $22.18 $22.11 100
2022-08-17 $22.15 $22.17 $22.15 $22.17 $22.10 402
2022-08-16 $22.29 $22.29 $22.29 $22.29 $22.22 102
2022-08-15 $22.30 $22.30 $22.30 $22.30 $22.23 3
2022-08-12 $22.25 $22.25 $22.23 $22.24 $22.24 655,161
2022-08-11 $22.20 $22.20 $22.20 $22.20 $22.20 22
2022-08-10 $22.26 $22.26 $22.26 $22.26 $22.26 3
2022-08-09 $22.22 $22.22 $22.22 $22.22 $22.22 3
2022-08-08 $22.26 $22.26 $22.26 $22.26 $22.26 105
2022-08-05 $22.25 $22.25 $22.24 $22.24 $22.24 203
2022-08-04 $22.40 $22.40 $22.40 $22.40 $22.40 123
2022-08-03 $22.32 $22.32 $22.32 $22.32 $22.32 1
2022-08-02 $22.30 $22.30 $22.30 $22.30 $22.30 1
2022-08-01 $22.47 $22.47 $22.47 $22.47 $22.47 102
2022-07-29 $22.44 $22.44 $22.44 $22.44 $22.37 4
2022-07-28 $22.37 $22.37 $22.37 $22.37 $22.31 0
2022-07-27 $22.22 $22.22 $22.22 $22.22 $22.15 3
2022-07-26 $22.14 $22.14 $22.14 $22.14 $22.07 3
2022-07-25 $22.17 $22.17 $22.17 $22.17 $22.10 0
2022-07-22 $22.18 $22.18 $22.18 $22.18 $22.12 0
2022-07-21 $22.00 $22.00 $22.00 $22.00 $21.94 0
2022-07-20 $21.86 $21.86 $21.86 $21.86 $21.79 0
2022-07-19 $21.86 $21.86 $21.86 $21.86 $21.80 0
2022-07-18 $21.89 $21.89 $21.89 $21.89 $21.82 0
2022-07-15 $21.92 $21.92 $21.92 $21.92 $21.85 2
2022-07-14 $21.88 $21.88 $21.88 $21.88 $21.81 2
2022-07-13 $21.93 $21.93 $21.93 $21.93 $21.86 1
2022-07-12 $21.87 $21.87 $21.87 $21.87 $21.81 1
2022-07-11 $21.81 $21.81 $21.81 $21.81 $21.75 500,859
2022-07-08 $21.76 $21.76 $21.76 $21.76 $21.70 2
2022-07-07 $21.84 $21.84 $21.84 $21.84 $21.77 1
2022-07-06 $21.89 $21.89 $21.89 $21.89 $21.83 1
2022-07-05 $21.98 $21.98 $21.98 $21.98 $21.92 0
2022-07-01 $21.93 $21.93 $21.93 $21.93 $21.87 0
2022-06-30 $21.80 $21.80 $21.80 $21.80 $21.68 100
2022-06-29 $21.70 $21.70 $21.70 $21.70 $21.58 2
2022-06-28 $21.64 $21.64 $21.64 $21.64 $21.52 2
2022-06-27 $21.68 $21.68 $21.68 $21.68 $21.56 0
2022-06-24 $21.77 $21.77 $21.77 $21.77 $21.65 100
2022-06-23 $21.77 $21.77 $21.77 $21.77 $21.65 100
2022-06-22 $21.65 $21.65 $21.65 $21.65 $21.53 101
2022-06-21 $21.51 $21.51 $21.51 $21.51 $21.39 2
2022-06-17 $21.60 $21.60 $21.60 $21.60 $21.48 101
2022-06-16 $21.55 $21.55 $21.55 $21.55 $21.44 7
2022-06-15 $21.41 $21.52 $21.40 $21.52 $21.40 514
2022-06-14 $21.38 $21.38 $21.38 $21.38 $21.26 101
2022-06-13 $21.49 $21.52 $21.49 $21.52 $21.40 508
2022-06-10 $21.89 $21.89 $21.89 $21.89 $21.77 201
2022-06-09 $22.08 $22.08 $22.06 $22.06 $21.94 201
2022-06-08 $22.14 $22.14 $22.10 $22.10 $21.98 674,908
2022-06-07 $22.16 $22.16 $22.16 $22.16 $22.04 102
2022-06-06 $22.12 $22.12 $22.12 $22.12 $22.00 101
2022-06-03 $22.21 $22.22 $22.21 $22.22 $22.10 201
2022-06-02 $22.26 $22.26 $22.26 $22.26 $22.14 400
2022-06-01 $22.26 $22.26 $22.26 $22.26 $22.14 2
2022-05-31 $22.44 $22.44 $22.40 $22.40 $22.23 504
2022-05-27 $22.54 $22.54 $22.54 $22.54 $22.36 459
2022-05-26 $22.50 $22.50 $22.50 $22.50 $22.32 102
2022-05-25 $22.47 $22.47 $22.47 $22.47 $22.29 114
2022-05-24 $22.35 $22.35 $22.35 $22.35 $22.18 4
2022-05-23 $22.24 $22.24 $22.24 $22.24 $22.06 2
2022-05-20 $22.30 $22.30 $22.30 $22.30 $22.12 103
2022-05-19 $22.20 $22.20 $22.19 $22.19 $22.02 589
2022-05-18 $22.16 $22.16 $22.16 $22.16 $21.98 1
2022-05-17 $22.14 $22.14 $22.14 $22.14 $21.97 100
2022-05-16 $22.24 $22.24 $22.24 $22.24 $22.06 100
2022-05-13 $22.18 $22.23 $22.18 $22.23 $22.05 774,530
2022-05-12 $22.30 $22.30 $22.28 $22.28 $22.10 103
2022-05-11 $22.17 $22.26 $22.17 $22.26 $22.08 436
2022-05-10 $22.16 $22.16 $22.16 $22.16 $21.99 3
2022-05-09 $22.11 $22.11 $22.11 $22.11 $21.94 1
2022-05-06 $22.08 $22.08 $22.08 $22.08 $21.91 103
2022-05-05 $22.20 $22.20 $22.20 $22.20 $22.02 1
2022-05-04 $22.37 $22.37 $22.37 $22.37 $22.19 1
2022-05-03 $22.26 $22.26 $22.26 $22.26 $22.08 100
2022-05-02 $22.26 $22.26 $22.23 $22.25 $22.07 700
2022-04-29 $22.38 $22.38 $22.38 $22.38 $22.17 0
2022-04-28 $22.51 $22.51 $22.51 $22.51 $22.30 100
2022-04-27 $22.55 $22.55 $22.55 $22.55 $22.34 100
2022-04-26 $22.61 $22.61 $22.61 $22.61 $22.40 100
2022-04-25 $22.43 $22.43 $22.43 $22.43 $22.22 0
2022-04-22 $22.43 $22.43 $22.43 $22.43 $22.22 100
2022-04-21 $22.48 $22.48 $22.48 $22.48 $22.27 1,863,097
2022-04-20 $22.56 $22.58 $22.56 $22.58 $22.37 200
2022-04-19 $22.50 $22.50 $22.50 $22.50 $22.29 100
2022-04-18 $22.64 $22.64 $22.64 $22.64 $22.43 1
2022-04-14 $22.72 $22.72 $22.72 $22.72 $22.51 1
2022-04-13 $22.60 $22.88 $22.60 $22.85 $22.64 2,090,429
2022-04-12 $22.76 $22.76 $22.76 $22.76 $22.55 100
2022-04-11 $22.71 $22.71 $22.71 $22.71 $22.50 1
2022-04-08 $22.83 $22.83 $22.83 $22.83 $22.62 1
2022-04-07 $22.95 $22.95 $22.95 $22.95 $22.74 103
2022-04-06 $23.00 $23.00 $23.00 $23.00 $22.78 0
2022-04-05 $23.11 $23.11 $23.11 $23.11 $22.90 1
2022-04-04 $23.27 $23.27 $23.27 $23.27 $23.05 3
2022-04-01 $23.28 $23.28 $23.28 $23.28 $23.07 1
2022-03-31 $23.35 $23.35 $23.35 $23.35 $23.09 1
2022-03-30 $23.32 $23.32 $23.32 $23.32 $23.06 0
2022-03-29 $23.25 $23.25 $23.25 $23.25 $22.99 18
2022-03-28 $23.15 $23.15 $23.15 $23.15 $22.89 18
2022-03-25 $23.15 $23.15 $23.15 $23.15 $22.89 1
2022-03-24 $23.28 $23.28 $23.28 $23.28 $23.02 1
2022-03-23 $23.32 $23.32 $23.32 $23.32 $23.06 100
2022-03-22 $23.24 $23.24 $23.24 $23.24 $22.98 5
2022-03-21 $23.35 $23.35 $23.35 $23.35 $23.08 5
2022-03-18 $23.54 $23.55 $23.54 $23.54 $23.27 1,465
2022-03-17 $23.49 $23.49 $23.48 $23.48 $23.21 280
2022-03-16 $23.42 $23.42 $23.42 $23.42 $23.15 0
2022-03-15 $23.35 $23.35 $23.35 $23.35 $23.09 0
2022-03-14 $23.35 $23.35 $23.35 $23.35 $23.09 0
2022-03-11 $23.56 $23.56 $23.56 $23.56 $23.29 102
2022-03-10 $23.63 $23.63 $23.63 $23.63 $23.36 102
2022-03-09 $23.74 $23.74 $23.74 $23.74 $23.47 4
2022-03-08 $23.81 $23.81 $23.81 $23.81 $23.54 4
2022-03-07 $23.90 $23.90 $23.90 $23.90 $23.62 1
2022-03-04 $24.04 $24.04 $24.04 $24.04 $23.77 100
2022-03-03 $23.98 $23.98 $23.98 $23.98 $23.70 3
2022-03-02 $23.97 $23.97 $23.97 $23.97 $23.70 0
2022-03-01 $24.16 $24.16 $24.16 $24.16 $23.88 2
2022-02-28 $24.04 $24.04 $24.04 $24.04 $23.74 2
2022-02-25 $23.92 $23.92 $23.92 $23.92 $23.62 0
2022-02-24 $23.87 $23.87 $23.87 $23.87 $23.57 153
2022-02-23 $23.93 $23.93 $23.93 $23.93 $23.63 153
2022-02-22 $23.96 $23.96 $23.96 $23.96 $23.66 2
2022-02-18 $23.98 $23.98 $23.98 $23.98 $23.68 4
2022-02-17 $23.94 $23.94 $23.94 $23.94 $23.64 0
2022-02-16 $23.90 $23.90 $23.90 $23.90 $23.60 0
2022-02-15 $23.87 $23.87 $23.87 $23.87 $23.57 0
2022-02-14 $23.83 $23.83 $23.83 $23.83 $23.53 100
2022-02-11 $23.87 $23.89 $23.87 $23.89 $23.60 100
2022-02-10 $23.94 $23.94 $23.93 $23.93 $23.63 406
2022-02-09 $24.10 $24.11 $24.08 $24.08 $23.78 3,644,927
2022-02-08 $24.01 $24.01 $24.01 $24.01 $23.71 5
2022-02-07 $24.07 $24.07 $24.07 $24.07 $23.77 38
2022-02-04 $24.09 $24.09 $24.09 $24.09 $23.79 0
2022-02-03 $24.24 $24.24 $24.24 $24.24 $23.94 100
2022-02-02 $24.33 $24.33 $24.33 $24.33 $24.03 100
2022-02-01 $24.29 $24.29 $24.29 $24.29 $23.98 1
2022-01-31 $24.30 $24.30 $24.30 $24.30 $23.96 2
2022-01-28 $24.30 $24.30 $24.30 $24.30 $23.96 1
2022-01-27 $24.32 $24.32 $24.32 $24.32 $23.98 609
2022-01-26 $24.38 $24.38 $24.30 $24.30 $23.96 609
2022-01-25 $24.40 $24.40 $24.40 $24.40 $24.06 23
2022-01-24 $24.43 $24.43 $24.43 $24.43 $24.09 23
2022-01-21 $24.43 $24.43 $24.40 $24.43 $24.09 5,102
2022-01-20 $24.38 $24.38 $24.38 $24.38 $24.04 0
2022-01-19 $24.35 $24.35 $24.35 $24.35 $24.02 0
2022-01-18 $24.38 $24.38 $24.38 $24.38 $24.05 80
2022-01-14 $24.50 $24.50 $24.50 $24.50 $24.16 80
2022-01-13 $24.58 $24.58 $24.58 $24.58 $24.23 1
2022-01-12 $24.56 $24.56 $24.56 $24.56 $24.21 1
2022-01-11 $24.53 $24.53 $24.53 $24.53 $24.19 10
2022-01-10 $24.46 $24.49 $24.46 $24.49 $24.15 101
2022-01-07 $24.52 $24.52 $24.52 $24.52 $24.18 13
2022-01-06 $24.58 $24.58 $24.58 $24.58 $24.24 1
2022-01-05 $24.66 $24.66 $24.66 $24.66 $24.32 0
2022-01-04 $24.66 $24.66 $24.66 $24.66 $24.32 405
2022-01-03 $24.76 $24.76 $24.76 $24.76 $24.42 405
2021-12-31 $24.87 $24.87 $24.87 $24.87 $24.53 1
2021-12-30 $24.86 $24.86 $24.86 $24.86 $24.52 4
2021-12-29 $24.84 $24.84 $24.84 $24.84 $24.49 52
2021-12-28 $24.95 $24.95 $24.95 $24.95 $24.54 5
2021-12-27 $24.95 $24.95 $24.95 $24.95 $24.53 5
2021-12-23 $24.94 $24.94 $24.94 $24.94 $24.52 0
2021-12-22 $24.96 $24.96 $24.96 $24.96 $24.54 0
2021-12-21 $24.94 $24.94 $24.94 $24.94 $24.52 0
2021-12-20 $24.97 $24.97 $24.97 $24.97 $24.56 0
2021-12-17 $24.98 $24.98 $24.98 $24.98 $24.56 4
2021-12-16 $24.94 $24.94 $24.94 $24.94 $24.53 4
2021-12-15 $24.93 $24.93 $24.93 $24.93 $24.52 3
2021-12-14 $24.95 $24.95 $24.95 $24.95 $24.53 1
2021-12-13 $24.98 $24.98 $24.98 $24.98 $24.56 1
2021-12-10 $24.92 $24.92 $24.92 $24.92 $24.51 1
2021-12-09 $24.91 $24.91 $24.91 $24.91 $24.50 1
2021-12-08 $24.92 $24.92 $24.92 $24.92 $24.51 4
2021-12-07 $24.99 $24.99 $24.99 $24.99 $24.58 1
2021-12-06 $25.04 $25.04 $25.01 $25.01 $24.60 812
2021-12-03 $25.06 $25.06 $25.06 $25.06 $24.64 0
2021-12-02 $24.96 $24.96 $24.96 $24.96 $24.54 0
2021-12-01 $24.95 $24.95 $24.95 $24.95 $24.54 1
2021-11-30 $24.97 $24.97 $24.97 $24.97 $24.53 1
2021-11-29 $24.89 $24.89 $24.89 $24.89 $24.45 0
2021-11-26 $24.88 $24.88 $24.88 $24.88 $24.44 0
2021-11-24 $24.77 $24.77 $24.77 $24.77 $24.32 0
2021-11-23 $24.77 $24.77 $24.77 $24.77 $24.33 2
2021-11-22 $24.86 $24.86 $24.86 $24.86 $24.41 2
2021-11-19 $24.95 $24.95 $24.95 $24.95 $24.50 1
2021-11-18 $24.89 $24.89 $24.89 $24.89 $24.45 1
2021-11-17 $24.86 $24.86 $24.86 $24.86 $24.41 0
2021-11-16 $24.82 $24.82 $24.82 $24.82 $24.38 800
2021-11-15 $24.90 $24.90 $24.86 $24.86 $24.41 800
2021-11-12 $24.96 $24.96 $24.96 $24.96 $24.51 3
2021-11-11 $24.96 $24.96 $24.96 $24.96 $24.52 3
2021-11-10 $25.05 $25.05 $25.02 $25.02 $24.57 350
2021-11-09 $25.15 $25.15 $25.15 $25.15 $24.71 2
2021-11-08 $25.10 $25.10 $25.10 $25.10 $24.65 53
2021-11-05 $25.11 $25.11 $25.11 $25.11 $24.67 11
2021-11-04 $24.94 $25.01 $24.94 $25.01 $24.57 484
2021-11-03 $25.01 $25.01 $24.96 $24.96 $24.52 974
2021-11-02 $24.97 $24.97 $24.97 $24.97 $24.52 1
2021-11-01 $24.93 $24.93 $24.93 $24.93 $24.49 2
2021-10-29 $24.99 $24.99 $24.99 $24.99 $24.52 5
2021-10-28 $25.01 $25.01 $25.01 $25.01 $24.53 5
2021-10-27 $25.01 $25.01 $25.01 $25.01 $24.53 0
2021-10-26 $24.92 $24.92 $24.92 $24.92 $24.44 0
2021-10-25 $24.89 $24.89 $24.89 $24.89 $24.41 1
2021-10-22 $24.87 $24.87 $24.87 $24.87 $24.39 1
2021-10-21 $24.85 $24.85 $24.85 $24.85 $24.37 3
2021-10-20 $24.88 $24.88 $24.88 $24.88 $24.40 3
2021-10-19 $24.91 $24.91 $24.91 $24.91 $24.43 25
2021-10-18 $24.97 $24.97 $24.97 $24.97 $24.49 0
2021-10-15 $24.98 $24.98 $24.98 $24.98 $24.50 0
2021-10-14 $25.01 $25.01 $25.01 $25.01 $24.53 10
2021-10-13 $24.96 $24.96 $24.96 $24.96 $24.48 10
2021-10-12 $24.90 $24.90 $24.90 $24.90 $24.43 2
2021-10-11 $24.84 $24.84 $24.84 $24.84 $24.37 2
2021-10-08 $24.88 $24.88 $24.88 $24.88 $24.41 4
2021-10-07 $24.96 $24.96 $24.96 $24.96 $24.48 20
2021-10-06 $24.98 $24.98 $24.98 $24.98 $24.50 3
2021-10-05 $24.99 $24.99 $24.99 $24.99 $24.52 3
2021-10-04 $25.05 $25.05 $25.05 $25.05 $24.57 3
2021-10-01 $25.06 $25.06 $25.06 $25.06 $24.58 0
2021-09-30 $25.02 $25.02 $25.02 $25.02 $24.51 0
2021-09-29 $25.04 $25.04 $25.04 $25.04 $24.53 0
2021-09-28 $25.04 $25.04 $25.04 $25.04 $24.53 0
2021-09-27 $25.14 $25.14 $25.14 $25.14 $24.63 0
2021-09-24 $25.17 $25.17 $25.17 $25.17 $24.66 0
2021-09-23 $25.24 $25.24 $25.24 $25.24 $24.72 1
2021-09-22 $25.32 $25.32 $25.32 $25.32 $24.80 1
2021-09-21 $25.29 $25.29 $25.29 $25.29 $24.77 0
2021-09-20 $25.29 $25.29 $25.29 $25.29 $24.77 0
2021-09-17 $25.25 $25.25 $25.25 $25.25 $24.73 0
2021-09-16 $25.28 $25.28 $25.28 $25.28 $24.76 0
2021-09-15 $25.33 $25.33 $25.33 $25.33 $24.81 20
2021-09-14 $25.33 $25.33 $25.33 $25.33 $24.81 20
2021-09-13 $25.28 $25.28 $25.28 $25.28 $24.77 1
2021-09-10 $25.27 $25.27 $25.27 $25.27 $24.75 1
2021-09-09 $25.23 $25.28 $25.23 $25.28 $24.76 373
2021-09-08 $25.21 $25.21 $25.21 $25.21 $24.70 0
2021-09-07 $25.19 $25.19 $25.19 $25.19 $24.68 1
2021-09-03 $25.24 $25.24 $25.24 $25.24 $24.72 1
2021-09-02 $25.28 $25.28 $25.28 $25.28 $24.77 0
2021-09-01 $25.25 $25.25 $25.25 $25.25 $24.74 0
2021-08-31 $25.30 $25.30 $25.30 $25.30 $24.75 0
2021-08-30 $25.30 $25.30 $25.30 $25.30 $24.75 1
2021-08-27 $25.27 $25.27 $25.27 $25.27 $24.72 1
2021-08-26 $25.21 $25.21 $25.21 $25.21 $24.66 171
2021-08-25 $25.22 $25.22 $25.22 $25.22 $24.68 8,194
2021-08-24 $25.28 $25.28 $25.26 $25.26 $24.71 8,194
2021-08-23 $25.28 $25.28 $25.28 $25.28 $24.73 8
2021-08-20 $25.28 $25.28 $25.26 $25.26 $24.71 7,691
2021-08-19 $25.26 $25.26 $25.26 $25.26 $24.71 2
2021-08-18 $25.25 $25.25 $25.24 $25.24 $24.69 10,103
2021-08-17 $25.24 $25.24 $25.24 $25.24 $24.69 6
2021-08-16 $25.29 $25.29 $25.28 $25.28 $24.73 10,009
2021-08-13 $25.21 $25.22 $25.21 $25.22 $24.67 10,002
2021-08-12 $25.15 $25.15 $25.15 $25.15 $24.60 10,000
2021-08-11 $25.14 $25.15 $25.14 $25.15 $24.60 10,000
2021-08-10 $25.15 $25.15 $25.15 $25.15 $24.60 10,001
2021-08-09 $25.22 $25.22 $25.21 $25.21 $24.67 10,001
2021-08-06 $25.25 $25.25 $25.24 $25.24 $24.69 10,000
2021-08-05 $25.34 $25.34 $25.34 $25.34 $24.78 10,001
2021-08-04 $25.39 $25.39 $25.38 $25.38 $24.83 10,001
2021-08-03 $25.40 $25.40 $25.40 $25.40 $24.84 10,009
2021-08-02 $25.36 $25.36 $25.36 $25.36 $24.81 10,009
2021-07-30 $25.34 $25.34 $25.34 $25.34 $24.75 10,000
2021-07-29 $25.33 $25.33 $25.31 $25.31 $24.72 5,090
2021-07-28 $25.31 $25.40 $25.29 $25.33 $24.74 15,198
2021-07-27 $25.32 $25.32 $25.32 $25.32 $24.73 10,002
2021-07-26 $25.31 $25.31 $25.28 $25.28 $24.69 10,002
2021-07-23 $25.28 $25.29 $25.28 $25.29 $24.70 10,000
2021-07-22 $25.27 $25.27 $25.27 $25.27 $24.69 10,000
2021-07-21 $25.26 $25.26 $25.25 $25.25 $24.66 10,000
2021-07-20 $25.30 $25.30 $25.30 $25.30 $24.72 1
2021-07-19 $25.36 $25.36 $25.31 $25.31 $24.73 10,011
2021-07-16 $25.23 $25.23 $25.22 $25.22 $24.64 10,000
2021-07-15 $25.23 $25.23 $25.23 $25.23 $24.65 11,203
2021-07-14 $25.14 $25.15 $25.13 $25.15 $24.57 11,203
2021-07-13 $25.15 $25.15 $25.09 $25.09 $24.51 940
2021-07-12 $25.19 $25.19 $25.17 $25.17 $24.58 10,001
2021-07-09 $25.17 $25.17 $25.17 $25.17 $24.59 10,001
2021-07-08 $25.25 $25.25 $25.25 $25.25 $24.66 10,001
2021-07-07 $25.24 $25.24 $25.24 $25.24 $24.66 602
2021-07-06 $25.19 $25.21 $25.17 $25.17 $24.59 10,200
2021-07-02 $25.10 $25.10 $25.10 $25.10 $24.51 3
2021-07-01 $25.05 $25.05 $25.05 $25.05 $24.47 2
2021-06-30 $25.05 $25.05 $25.05 $25.05 $24.47 1
2021-06-29 $25.02 $25.02 $25.02 $25.02 $24.44 800,103

IQ MacKay ESG Core Plus Bond ETF (ESGB) News Headlines

Recent IQ MacKay ESG Core Plus Bond ETF (ESGB) News
Similar Companies to IQ MacKay ESG Core Plus Bond ETF (ESGB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.