NYLI Candriam U.S. Large Cap Equity ETF (IQSU)
NYSEARCA: IQSU · Real-Time Price · USD
53.02
+0.41 (0.79%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IQSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.03 | 53.03 | 52.99 | 53.02 | 53.02 | 0.78% | 1,273 |
| Sep 25, 2025 | 52.66 | 52.68 | 52.48 | 52.61 | 52.61 | -0.45% | 2,839 |
| Sep 24, 2025 | 52.85 | 52.85 | 52.80 | 52.85 | 52.85 | -0.28% | 1,122 |
| Sep 23, 2025 | 53.16 | 53.16 | 52.90 | 53.00 | 53.00 | -0.39% | 1,148 |
| Sep 22, 2025 | 53.13 | 53.23 | 53.08 | 53.21 | 53.21 | 0.52% | 4,031 |
| Sep 19, 2025 | 52.73 | 52.93 | 52.64 | 52.93 | 52.93 | 0.35% | 2,677 |
| Sep 18, 2025 | 52.80 | 52.80 | 52.74 | 52.74 | 52.58 | 0.53% | 1,058 |
| Sep 17, 2025 | 52.57 | 52.57 | 52.30 | 52.47 | 52.31 | 0.16% | 1,201 |
| Sep 16, 2025 | 52.45 | 52.45 | 52.31 | 52.38 | 52.22 | 0.06% | 1,275 |
| Sep 15, 2025 | 52.47 | 52.47 | 52.26 | 52.35 | 52.19 | 0.49% | 1,874 |
| Sep 12, 2025 | 51.94 | 52.12 | 51.94 | 52.09 | 51.93 | 0.19% | 1,935 |
| Sep 11, 2025 | 51.92 | 51.99 | 51.92 | 51.99 | 51.83 | 1.40% | 1,211 |
| Sep 10, 2025 | 51.34 | 51.35 | 51.24 | 51.27 | 51.12 | -0.68% | 812 |
| Sep 9, 2025 | 51.57 | 51.65 | 51.46 | 51.63 | 51.47 | 0.01% | 3,421 |
| Sep 8, 2025 | 51.58 | 51.63 | 51.51 | 51.62 | 51.47 | 0.08% | 1,290 |
| Sep 5, 2025 | 51.89 | 51.89 | 51.47 | 51.58 | 51.43 | -0.24% | 2,936 |
| Sep 4, 2025 | 51.38 | 51.71 | 51.27 | 51.71 | 51.55 | 0.65% | 3,824 |
| Sep 3, 2025 | 51.27 | 51.43 | 51.20 | 51.37 | 51.22 | 0.83% | 3,217 |
| Sep 2, 2025 | 50.82 | 50.95 | 50.73 | 50.95 | 50.80 | -0.71% | 2,758 |
| Aug 29, 2025 | 51.41 | 51.41 | 51.32 | 51.32 | 51.16 | -0.42% | 269 |
| Aug 28, 2025 | 51.43 | 51.53 | 51.43 | 51.53 | 51.38 | 0.38% | 626 |
| Aug 27, 2025 | 51.30 | 51.34 | 51.22 | 51.34 | 51.18 | 0.46% | 1,432 |
| Aug 26, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 50.95 | 0.20% | 2,696 |
| Aug 25, 2025 | 51.13 | 51.18 | 51.00 | 51.00 | 50.85 | -0.39% | 5,747 |
| Aug 22, 2025 | 51.15 | 51.33 | 51.15 | 51.20 | 51.05 | 1.57% | 5,822 |
| Aug 21, 2025 | 50.49 | 50.49 | 50.36 | 50.41 | 50.26 | -0.41% | 1,745 |
| Aug 20, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.46 | -0.25% | 94 |
| Aug 19, 2025 | 51.03 | 51.03 | 50.74 | 50.74 | 50.59 | -0.16% | 738 |
| Aug 18, 2025 | 50.81 | 50.87 | 50.74 | 50.83 | 50.67 | 0.15% | 4,076 |
| Aug 15, 2025 | 50.82 | 50.94 | 50.73 | 50.75 | 50.60 | -0.61% | 9,185 |
| Aug 14, 2025 | 50.99 | 51.08 | 50.87 | 51.06 | 50.91 | -0.14% | 10,081 |
| Aug 13, 2025 | 51.07 | 51.15 | 51.04 | 51.13 | 50.98 | 0.59% | 5,550 |
| Aug 12, 2025 | 50.64 | 50.83 | 50.64 | 50.83 | 50.68 | 1.23% | 994 |
| Aug 11, 2025 | 50.41 | 50.45 | 50.21 | 50.21 | 50.06 | -0.32% | 2,016,878 |
| Aug 8, 2025 | 50.20 | 50.39 | 50.18 | 50.37 | 50.22 | 1.07% | 4,896 |
| Aug 7, 2025 | 49.67 | 49.84 | 49.67 | 49.84 | 49.69 | -0.15% | 1,816 |
| Aug 6, 2025 | 49.61 | 50.00 | 49.61 | 49.91 | 49.76 | 0.72% | 3,282 |
| Aug 5, 2025 | 49.59 | 49.69 | 49.56 | 49.56 | 49.41 | -0.65% | 3,036 |
| Aug 4, 2025 | 49.84 | 49.90 | 49.80 | 49.88 | 49.73 | 1.41% | 2,694 |
| Aug 1, 2025 | 49.73 | 49.73 | 49.03 | 49.19 | 49.04 | -1.35% | 5,632 |
| Jul 31, 2025 | 50.47 | 50.47 | 49.86 | 49.86 | 49.71 | -0.94% | 1,828 |
| Jul 30, 2025 | 50.49 | 50.54 | 50.15 | 50.33 | 50.18 | -0.34% | 1,127 |
| Jul 29, 2025 | 50.69 | 50.69 | 50.50 | 50.50 | 50.35 | -0.18% | 5,493 |
| Jul 28, 2025 | 50.74 | 50.75 | 50.58 | 50.59 | 50.44 | -0.25% | 1,098 |
| Jul 25, 2025 | 50.60 | 50.73 | 50.60 | 50.72 | 50.56 | 0.50% | 1,203 |
| Jul 24, 2025 | 50.57 | 50.57 | 50.46 | 50.46 | 50.31 | -0.15% | 1,138 |
| Jul 23, 2025 | 50.36 | 50.54 | 50.36 | 50.54 | 50.38 | 0.23% | 2,582 |
| Jul 22, 2025 | 50.16 | 50.42 | 50.16 | 50.42 | 50.27 | 0.58% | 1,829 |
| Jul 21, 2025 | 50.31 | 50.38 | 50.13 | 50.13 | 49.98 | 0.23% | 3,303 |
| Jul 18, 2025 | 50.12 | 50.12 | 49.94 | 50.02 | 49.86 | 0.16% | 1,934 |