Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IQDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 20.2783 | -1.04 | -4.87% | 20.20 | 20.35 | 20.19 | 3,641 |
| Dec 19 2024 | 21.3166 | 0.01 | 0.07% | 21.32 | 21.3301 | 21.3166 | 452 |
| Dec 18 2024 | 21.3023 | -0.51 | -2.33% | 21.7919 | 21.7919 | 21.3023 | 991 |
| Dec 17 2024 | 21.8095 | -0.10 | -0.45% | 21.8267 | 21.8267 | 21.8095 | 201 |
| Dec 16 2024 | 21.909 | -0.07 | -0.31% | 21.90 | 21.909 | 21.90 | 8 |
| Dec 13 2024 | 21.9769 | -0.01 | -0.02% | 21.9769 | 21.9769 | 21.9769 | 8 |
| Dec 12 2024 | 21.982 | -0.20 | -0.89% | 22.09 | 22.09 | 21.982 | 3 |
| Dec 11 2024 | 22.1792 | -0.01 | -0.02% | 22.17 | 22.1792 | 22.17 | 128 |
| Dec 10 2024 | 22.1843 | -0.20 | -0.87% | 22.25 | 22.26 | 22.1843 | 1,764 |
| Dec 09 2024 | 22.3798 | 0.22 | 0.98% | 22.48 | 22.48 | 22.36 | 11,367 |
| Dec 06 2024 | 22.1635 | -0.02 | -0.10% | 22.25 | 22.2593 | 22.1635 | 2,443 |
| Dec 05 2024 | 22.1859 | 0.13 | 0.59% | 22.19 | 22.2299 | 22.1859 | 889 |
| Dec 04 2024 | 22.0551 | 0.00 | -0.01% | 22.0551 | 22.0551 | 22.0551 | 83 |
| Dec 03 2024 | 22.0566 | 0.09 | 0.39% | 22.07 | 22.10 | 22.04 | 485 |
| Dec 02 2024 | 21.9708 | 0.11 | 0.51% | 21.861 | 22.02 | 21.861 | 4,719 |
| Nov 29 2024 | 21.8601 | 0.11 | 0.48% | 21.83 | 21.8601 | 21.83 | 51 |
| Nov 27 2024 | 21.7549 | 0.13 | 0.60% | 21.77 | 21.77 | 21.7549 | 402 |
| Nov 26 2024 | 21.625 | -0.13 | -0.57% | 21.58 | 21.625 | 21.58 | 255 |
| Nov 25 2024 | 21.75 | 0.03 | 0.12% | 21.80 | 21.80 | 21.68 | 593 |
| Nov 22 2024 | 21.723 | 0.05 | 0.23% | 21.67 | 21.723 | 21.67 | 119 |
| Nov 21 2024 | 21.6729 | 0.04 | 0.17% | 21.66 | 21.6729 | 21.66 | 1,193 |
| Nov 20 2024 | 21.6355 | -0.07 | -0.34% | 21.64 | 21.64 | 21.55 | 9,904 |
| Nov 19 2024 | 21.7094 | 0.01 | 0.06% | 21.56 | 21.7094 | 21.56 | 4,189 |
| Nov 18 2024 | 21.6964 | 0.13 | 0.60% | 21.56 | 21.6964 | 21.56 | 5,870 |
| Nov 15 2024 | 21.5662 | -0.02 | -0.09% | 21.56 | 21.5662 | 21.55 | 1,179 |
| Nov 14 2024 | 21.5856 | -0.01 | -0.03% | 21.68 | 21.68 | 21.5856 | 462 |
| Nov 13 2024 | 21.5924 | -0.10 | -0.48% | 21.73 | 21.73 | 21.57 | 2,457 |
| Nov 12 2024 | 21.6966 | -0.31 | -1.40% | 21.6795 | 21.6966 | 21.5901 | 946 |
| Nov 11 2024 | 22.0045 | -0.10 | -0.44% | 22.04 | 22.04 | 22.0045 | 206 |
| Nov 08 2024 | 22.1024 | -0.40 | -1.76% | 22.1024 | 22.1024 | 22.1024 | 54 |
| Nov 07 2024 | 22.4988 | 0.35 | 1.57% | 22.40 | 22.4988 | 22.40 | 1,432 |
| Nov 06 2024 | 22.1521 | -0.31 | -1.39% | 22.1521 | 22.1521 | 22.1521 | 70 |
| Nov 05 2024 | 22.4652 | 0.18 | 0.80% | 22.36 | 22.47 | 22.36 | 246 |
| Nov 04 2024 | 22.2865 | 0.07 | 0.33% | 22.28 | 22.2865 | 22.28 | 1,048 |
| Nov 01 2024 | 22.2143 | 0.06 | 0.29% | 22.31 | 22.31 | 22.20 | 688 |
| Oct 31 2024 | 22.1505 | -0.16 | -0.72% | 22.30 | 22.30 | 22.1505 | 17 |
| Oct 30 2024 | 22.3105 | -0.13 | -0.60% | 22.3381 | 22.3381 | 22.3105 | 277 |
| Oct 29 2024 | 22.4446 | -0.10 | -0.43% | 22.52 | 22.52 | 22.4446 | 10 |
| Oct 28 2024 | 22.542 | 0.16 | 0.71% | 22.542 | 22.542 | 22.542 | 5 |
| Oct 25 2024 | 22.3837 | -0.09 | -0.38% | 22.50 | 22.50 | 22.3837 | 10,939 |
| Oct 24 2024 | 22.4688 | 0.08 | 0.35% | 22.4688 | 22.4688 | 22.4688 | 2 |
| Oct 23 2024 | 22.3911 | -0.20 | -0.88% | 22.3834 | 22.3911 | 22.3834 | 166 |
| Oct 22 2024 | 22.5891 | -0.06 | -0.28% | 22.55 | 22.5891 | 22.55 | 172 |
| Oct 21 2024 | 22.6531 | -0.23 | -1.00% | 22.73 | 22.73 | 22.6531 | 87 |
| Oct 18 2024 | 22.8823 | 0.11 | 0.47% | 22.93 | 22.93 | 22.85 | 206 |
| Oct 17 2024 | 22.7752 | 0.00 | 0.00% | 22.84 | 22.84 | 22.7752 | 611 |
| Oct 16 2024 | 22.7741 | 0.11 | 0.47% | 22.78 | 22.7846 | 22.7741 | 318 |
| Oct 15 2024 | 22.6668 | -0.38 | -1.65% | 22.91 | 22.91 | 22.66 | 7,770 |
| Oct 14 2024 | 23.0471 | 0.04 | 0.16% | 23.0471 | 23.0471 | 23.0471 | 3 |
| Oct 11 2024 | 23.011 | 0.12 | 0.51% | 23.0038 | 23.011 | 23.0038 | 401 |
| Oct 10 2024 | 22.8944 | 0.04 | 0.19% | 22.8944 | 22.8944 | 22.8944 | 4 |
| Oct 09 2024 | 22.851 | 0.00 | 0.01% | 22.851 | 22.851 | 22.851 | 9 |
| Oct 08 2024 | 22.8483 | -0.17 | -0.75% | 22.92 | 22.92 | 22.7554 | 928 |
| Oct 07 2024 | 23.0204 | -0.03 | -0.11% | 23.00 | 23.0204 | 23.00 | 73 |
| Oct 04 2024 | 23.0468 | 0.10 | 0.44% | 23.03 | 23.0468 | 23.03 | 403 |
| Oct 03 2024 | 22.9453 | -0.26 | -1.10% | 22.92 | 22.9453 | 22.92 | 485 |
| Oct 02 2024 | 23.2008 | 0.00 | 0.00% | 23.16 | 23.2008 | 23.16 | 1,125 |
| Oct 01 2024 | 23.2016 | -0.09 | -0.39% | 23.24 | 23.24 | 23.08 | 171 |
| Sep 30 2024 | 23.2924 | -0.08 | -0.36% | 23.38 | 23.38 | 23.22 | 258 |
| Sep 27 2024 | 23.3762 | -0.09 | -0.39% | 23.45 | 23.45 | 23.3762 | 3 |
| Sep 26 2024 | 23.4669 | 0.48 | 2.09% | 23.43 | 23.49 | 23.40 | 9,623 |
| Sep 25 2024 | 22.9859 | -0.18 | -0.78% | 23.16 | 23.16 | 22.9801 | 537 |
| Sep 24 2024 | 23.1677 | 0.38 | 1.67% | 23.00 | 23.1677 | 23.00 | 1,291 |
