Register for real-time alerts, custom portfolio, and market movers
IQSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 30.8329 | 0.22 | 0.70% | 30.8329 | 30.8329 | 30.8329 | 16 |
| May 23 2024 | 30.6171 | -0.44 | -1.43% | 30.6171 | 30.6171 | 30.6171 | 0 |
| May 22 2024 | 31.06 | -0.18 | -0.57% | 31.28 | 31.28 | 31.01 | 7,705 |
| May 21 2024 | 31.2386 | -0.05 | -0.16% | 31.24 | 31.24 | 31.2386 | 173 |
| May 20 2024 | 31.2897 | 0.01 | 0.03% | 31.2897 | 31.2897 | 31.2897 | 4 |
| May 17 2024 | 31.2794 | -0.04 | -0.11% | 31.26 | 31.2794 | 31.26 | 187 |
| May 16 2024 | 31.3154 | -0.21 | -0.66% | 31.33 | 31.33 | 31.3154 | 107 |
| May 15 2024 | 31.5228 | 0.26 | 0.85% | 31.46 | 31.5228 | 31.46 | 133 |
| May 14 2024 | 31.2586 | 0.23 | 0.73% | 31.34 | 31.34 | 31.2586 | 60 |
| May 13 2024 | 31.0306 | 0.01 | 0.02% | 31.03 | 31.0306 | 31.03 | 527,910 |
| May 10 2024 | 31.0233 | 0.06 | 0.21% | 31.01 | 31.0233 | 31.01 | 49 |
| May 09 2024 | 30.9594 | 0.28 | 0.91% | 30.94 | 30.9594 | 30.94 | 269 |
| May 08 2024 | 30.6794 | -0.21 | -0.66% | 30.6794 | 30.6794 | 30.6794 | 0 |
| May 07 2024 | 30.8845 | 0.10 | 0.34% | 30.91 | 30.91 | 30.8845 | 191 |
| May 06 2024 | 30.7813 | 0.39 | 1.29% | 30.7813 | 30.7813 | 30.7813 | 12 |
| May 03 2024 | 30.3902 | 0.27 | 0.91% | 30.3902 | 30.3902 | 30.3902 | 1 |
| May 02 2024 | 30.1175 | 0.25 | 0.84% | 30.1175 | 30.1175 | 30.1175 | 0 |
| May 01 2024 | 29.8666 | 0.05 | 0.16% | 29.77 | 29.8666 | 29.77 | 23 |
| Apr 30 2024 | 29.8193 | -0.56 | -1.84% | 29.8193 | 29.8193 | 29.8193 | 0 |
| Apr 29 2024 | 30.3776 | 0.21 | 0.68% | 30.38 | 30.38 | 30.3776 | 107 |
| Apr 26 2024 | 30.1723 | 0.08 | 0.26% | 30.23 | 30.24 | 30.1723 | 166 |
| Apr 25 2024 | 30.0931 | -0.23 | -0.77% | 30.0931 | 30.0931 | 30.0931 | 3 |
| Apr 24 2024 | 30.3258 | -0.01 | -0.02% | 30.3258 | 30.3258 | 30.3258 | 49 |
| Apr 23 2024 | 30.3321 | 0.39 | 1.30% | 30.3073 | 30.45 | 30.30 | 2,458 |
| Apr 22 2024 | 29.944 | 0.24 | 0.80% | 29.944 | 29.944 | 29.944 | 0 |
| Apr 19 2024 | 29.7058 | 0.05 | 0.16% | 29.78 | 29.78 | 29.7058 | 276 |
| Apr 18 2024 | 29.6588 | -0.09 | -0.29% | 29.6588 | 29.6588 | 29.6588 | 0 |
| Apr 17 2024 | 29.7449 | -0.24 | -0.79% | 29.81 | 29.81 | 29.7449 | 72 |
| Apr 16 2024 | 29.9812 | -0.14 | -0.46% | 29.9812 | 29.9812 | 29.9812 | 6 |
| Apr 15 2024 | 30.1199 | -0.38 | -1.26% | 30.15 | 30.16 | 30.1199 | 372 |
| Apr 12 2024 | 30.5031 | -0.53 | -1.71% | 30.49 | 30.5031 | 30.49 | 73 |
| Apr 11 2024 | 31.0334 | -0.16 | -0.50% | 31.15 | 31.15 | 31.03 | 710 |
| Apr 10 2024 | 31.1891 | -0.59 | -1.86% | 31.1891 | 31.1891 | 31.1891 | 19 |
| Apr 09 2024 | 31.7814 | 0.13 | 0.42% | 31.7814 | 31.7814 | 31.7814 | 618,411 |
| Apr 08 2024 | 31.6499 | 0.09 | 0.29% | 31.67 | 31.67 | 31.6499 | 3 |
| Apr 05 2024 | 31.5572 | 0.20 | 0.64% | 31.5572 | 31.5572 | 31.5572 | 99 |
| Apr 04 2024 | 31.3556 | -0.38 | -1.21% | 32.02 | 32.02 | 31.3556 | 163 |
| Apr 03 2024 | 31.7391 | 0.07 | 0.21% | 31.77 | 31.77 | 31.7391 | 507 |
| Apr 02 2024 | 31.6733 | -0.43 | -1.33% | 31.6733 | 31.6733 | 31.6733 | 21 |
| Apr 01 2024 | 32.1006 | -0.24 | -0.74% | 32.35 | 32.35 | 32.08 | 416 |
| Mar 28 2024 | 32.3396 | 0.19 | 0.59% | 32.31 | 32.3396 | 32.31 | 7 |
| Mar 27 2024 | 32.15 | 0.48 | 1.52% | 31.78 | 32.15 | 31.78 | 1,018 |
| Mar 26 2024 | 31.67 | -0.06 | -0.19% | 31.77 | 31.78 | 31.67 | 1,035 |
| Mar 25 2024 | 31.73 | -0.08 | -0.25% | 31.75 | 31.79 | 31.73 | 945 |
| Mar 22 2024 | 31.81 | -0.23 | -0.72% | 32.01 | 32.01 | 31.79 | 956 |
| Mar 21 2024 | 32.04 | 0.36 | 1.14% | 31.77 | 32.06 | 31.77 | 994 |
| Mar 20 2024 | 31.68 | 0.34 | 1.08% | 31.23 | 31.68 | 31.23 | 987 |
| Mar 19 2024 | 31.34 | 0.25 | 0.80% | 30.97 | 31.35 | 30.97 | 1,068 |
| Mar 18 2024 | 31.09 | -0.03 | -0.10% | 31.12 | 31.21 | 31.09 | 910 |
| Mar 15 2024 | 31.12 | -0.18 | -0.57% | 30.96 | 31.17 | 30.96 | 997 |
| Mar 14 2024 | 31.2991 | -0.37 | -1.17% | 31.56 | 31.56 | 31.2991 | 33 |
| Mar 13 2024 | 31.6703 | 0.06 | 0.19% | 31.7999 | 31.81 | 31.6703 | 2,671 |
| Mar 12 2024 | 31.6107 | 0.15 | 0.47% | 31.59 | 31.6107 | 31.59 | 46 |
| Mar 11 2024 | 31.464 | -0.05 | -0.15% | 31.44 | 31.48 | 31.44 | 208,880 |
| Mar 08 2024 | 31.5117 | -0.09 | -0.27% | 31.48 | 31.55 | 31.48 | 688 |
| Mar 07 2024 | 31.5972 | 0.36 | 1.14% | 31.55 | 31.5972 | 31.55 | 133 |
| Mar 06 2024 | 31.2397 | 0.16 | 0.51% | 31.20 | 31.2397 | 31.20 | 44 |
| Mar 05 2024 | 31.0806 | -0.22 | -0.70% | 31.0806 | 31.0806 | 31.0806 | 5 |
| Mar 04 2024 | 31.30 | 0.06 | 0.18% | 31.44 | 31.44 | 31.30 | 1,064 |
| Mar 01 2024 | 31.2446 | 0.12 | 0.40% | 30.98 | 31.25 | 30.98 | 330 |
| Feb 29 2024 | 31.1214 | 0.17 | 0.54% | 31.09 | 31.1214 | 31.09 | 190 |
| Feb 28 2024 | 30.9534 | -0.02 | -0.06% | 30.94 | 30.9534 | 30.94 | 9 |
| Feb 27 2024 | 30.9709 | 0.14 | 0.44% | 30.96 | 30.9709 | 30.96 | 279 |
| Feb 26 2024 | 30.8354 | -0.08 | -0.26% | 30.8354 | 30.8354 | 30.8354 | 0 |
