Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IQG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 470.00 | 4.00 | 0.86% | 472.00 | 472.00 | 467.00 | 296,954 |
| May 20 2024 | 466.00 | -6.00 | -1.27% | 472.00 | 473.00 | 466.00 | 119,286 |
| May 17 2024 | 472.00 | 0.00 | 0.00% | 472.00 | 472.00 | 472.00 | 448,511 |
| May 16 2024 | 472.00 | 0.00 | 0.00% | 472.00 | 473.00 | 472.00 | 367,048 |
| May 15 2024 | 472.00 | 2.00 | 0.43% | 470.00 | 473.00 | 470.00 | 312,198 |
| May 14 2024 | 470.00 | 65.00 | 16.05% | 405.00 | 473.00 | 405.00 | 434,133 |
| May 13 2024 | 405.00 | 0.00 | 0.00% | 405.00 | 410.00 | 405.00 | 98,260 |
| May 10 2024 | 405.00 | 0.00 | 0.00% | 405.00 | 405.00 | 405.00 | 19,177 |
| May 09 2024 | 405.00 | -8.00 | -1.94% | 413.00 | 413.00 | 405.00 | 18,218 |
| May 08 2024 | 413.00 | -20.00 | -4.62% | 433.00 | 433.00 | 413.00 | 118,254 |
| May 07 2024 | 433.00 | -19.00 | -4.20% | 452.00 | 452.00 | 433.00 | 30,243 |
| May 03 2024 | 452.00 | 0.00 | 0.00% | 452.00 | 452.00 | 452.00 | 44,907 |
| May 02 2024 | 452.00 | 12.00 | 2.73% | 440.00 | 452.00 | 440.00 | 45,502 |
| May 01 2024 | 440.00 | 0.00 | 0.00% | 430.00 | 440.00 | 430.00 | 24,371 |
| Apr 30 2024 | 440.00 | 10.00 | 2.33% | 430.00 | 440.00 | 430.00 | 42,751 |
| Apr 29 2024 | 430.00 | 2.00 | 0.47% | 412.00 | 430.00 | 412.00 | 43,400 |
| Apr 26 2024 | 428.00 | 26.00 | 6.47% | 405.00 | 428.00 | 405.00 | 634,642 |
| Apr 25 2024 | 402.00 | -8.00 | -1.95% | 405.00 | 405.00 | 402.00 | 27,872 |
| Apr 24 2024 | 410.00 | 4.00 | 0.99% | 405.00 | 415.00 | 405.00 | 94,276 |
| Apr 23 2024 | 406.00 | 18.00 | 4.64% | 390.00 | 406.00 | 390.00 | 73,610 |
| Apr 22 2024 | 388.00 | 6.00 | 1.57% | 382.00 | 390.00 | 382.00 | 23,180 |
| Apr 19 2024 | 382.00 | 6.00 | 1.60% | 375.00 | 382.00 | 375.00 | 31,689 |
| Apr 18 2024 | 376.00 | -24.00 | -6.00% | 397.00 | 397.00 | 375.00 | 58,236 |
| Apr 17 2024 | 400.00 | 8.00 | 2.04% | 392.00 | 400.00 | 392.00 | 27,468 |
| Apr 16 2024 | 392.00 | -10.00 | -2.49% | 405.00 | 405.00 | 385.00 | 62,230 |
| Apr 15 2024 | 402.00 | -9.00 | -2.19% | 411.00 | 411.00 | 402.00 | 58,869 |
| Apr 12 2024 | 411.00 | 1.00 | 0.24% | 411.00 | 411.00 | 411.00 | 7,490 |
| Apr 11 2024 | 410.00 | -4.00 | -0.97% | 414.00 | 416.00 | 410.00 | 31,685 |
| Apr 10 2024 | 414.00 | -2.00 | -0.48% | 415.00 | 415.00 | 414.00 | 34,074 |
| Apr 09 2024 | 416.00 | -2.00 | -0.48% | 415.00 | 416.00 | 415.00 | 10,300 |
| Apr 08 2024 | 418.00 | 5.00 | 1.21% | 413.00 | 418.00 | 413.00 | 68,809 |
| Apr 05 2024 | 413.00 | 5.00 | 1.23% | 413.00 | 420.00 | 413.00 | 20,311 |
| Apr 04 2024 | 408.00 | -17.00 | -4.00% | 425.00 | 425.00 | 408.00 | 67,271 |
| Apr 03 2024 | 425.00 | -10.00 | -2.30% | 435.00 | 435.00 | 424.00 | 42,992 |
| Apr 02 2024 | 435.00 | -15.00 | -3.33% | 440.00 | 456.00 | 435.00 | 64,728 |
| Mar 28 2024 | 450.00 | 0.00 | 0.00% | 450.00 | 452.00 | 440.00 | 100,683 |
| Mar 27 2024 | 450.00 | 0.00 | 0.00% | 450.00 | 450.00 | 450.00 | 64,608 |
| Mar 26 2024 | 450.00 | 11.00 | 2.51% | 439.00 | 455.00 | 439.00 | 296,780 |
| Mar 25 2024 | 439.00 | 25.00 | 6.04% | 415.00 | 448.00 | 415.00 | 652,851 |
| Mar 22 2024 | 414.00 | 0.00 | 0.00% | 414.00 | 415.00 | 414.00 | 322,839 |
| Mar 21 2024 | 414.00 | 0.00 | 0.00% | 416.00 | 416.00 | 414.00 | 319,381 |
| Mar 20 2024 | 414.00 | 29.00 | 7.53% | 385.00 | 416.00 | 370.00 | 180,840 |
| Mar 19 2024 | 385.00 | 4.00 | 1.05% | 381.00 | 385.00 | 381.00 | 12,575 |
| Mar 18 2024 | 381.00 | 13.00 | 3.53% | 374.00 | 381.00 | 374.00 | 23,193 |
| Mar 15 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 374.00 | 368.00 | 22,743 |
| Mar 14 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 820 |
| Mar 13 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 60,036 |
| Mar 12 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 10,715 |
| Mar 11 2024 | 368.00 | -3.00 | -0.81% | 371.00 | 371.00 | 368.00 | 29,715 |
| Mar 08 2024 | 371.00 | 0.00 | 0.00% | 371.00 | 371.00 | 371.00 | 2,009 |
| Mar 07 2024 | 371.00 | 5.00 | 1.37% | 366.00 | 371.00 | 366.00 | 28,465 |
| Mar 06 2024 | 366.00 | 0.00 | 0.00% | 366.00 | 366.00 | 366.00 | 32,362 |
| Mar 05 2024 | 366.00 | -1.00 | -0.27% | 367.00 | 367.00 | 366.00 | 12,549 |
| Mar 04 2024 | 367.00 | 13.00 | 3.67% | 367.00 | 367.00 | 360.00 | 34,194 |
| Mar 01 2024 | 354.00 | -13.00 | -3.54% | 367.00 | 367.00 | 354.00 | 450 |
| Feb 29 2024 | 367.00 | 0.00 | 0.00% | 367.00 | 367.00 | 367.00 | 3,104 |
| Feb 28 2024 | 367.00 | -13.00 | -3.42% | 380.00 | 380.00 | 367.00 | 38,111 |
| Feb 27 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 7,160 |
| Feb 26 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 12,110 |
| Feb 23 2024 | 380.00 | -10.00 | -2.56% | 390.00 | 390.00 | 380.00 | 9,733 |
| Feb 22 2024 | 390.00 | 15.00 | 4.00% | 375.00 | 390.00 | 375.00 | 31,901 |
