Skip to main content

IQ 500 International ETF (NY: IQIN )

34.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.32 30.32 30.32 30.32 127 +0.10(+0.33%)
May 27, 2021 30.22 30.22 30.22 30.22 1 +0.10(+0.34%)
May 26, 2021 30.15 30.15 30.11 30.11 469 -0.03(-0.10%)
May 25, 2021 30.14 30.14 30.14 30.14 3 -0.11(-0.35%)
May 24, 2021 30.25 30.25 30.25 30.25 15 +0.18(+0.59%)
May 21, 2021 30.19 30.19 30.07 30.07 605 +0.07(+0.25%)
May 20, 2021 30.00 30.00 30.00 30.00 133 +0.28(+0.94%)
May 19, 2021 29.66 29.72 29.64 29.72 2,959 -0.34(-1.14%)
May 18, 2021 30.19 30.19 30.06 30.06 1,045 +0.09(+0.31%)
May 17, 2021 29.88 29.97 29.88 29.97 127 -0.07(-0.22%)
May 14, 2021 29.89 30.04 29.89 30.04 127,629 +0.48(+1.61%)
May 13, 2021 29.56 29.56 29.56 29.56 35 +0.24(+0.82%)
May 12, 2021 29.57 29.57 29.32 29.32 294 -0.55(-1.84%)
May 11, 2021 29.86 29.89 29.86 29.87 238 -0.38(-1.26%)
May 10, 2021 30.36 30.36 30.25 30.25 738 +0.00(+0.01%)
May 07, 2021 30.25 30.25 30.25 30.25 111 +0.37(+1.24%)
May 06, 2021 29.80 29.88 29.80 29.88 112 +0.32(+1.08%)
May 05, 2021 29.56 29.56 29.56 29.56 12 +0.45(+1.56%)
May 04, 2021 29.10 29.10 29.10 29.10 36 -0.36(-1.23%)
May 03, 2021 29.47 29.47 29.47 29.47 266 +0.43(+1.47%)
Apr 30, 2021 29.12 29.12 29.04 29.04 447 -0.37(-1.27%)
Apr 29, 2021 29.41 29.41 29.41 29.41 238 -0.05(-0.16%)
Apr 28, 2021 29.42 29.46 29.42 29.46 451 +0.09(+0.29%)
Apr 27, 2021 29.38 29.38 29.38 29.38 17 -0.06(-0.19%)
Apr 26, 2021 29.43 29.43 29.43 29.43 154 +0.09(+0.30%)
Apr 23, 2021 29.25 29.34 29.25 29.34 111 +0.31(+1.05%)
Apr 22, 2021 29.12 29.12 29.04 29.04 3,568 -0.08(-0.27%)
Apr 21, 2021 29.12 29.12 29.12 29.12 140 +0.24(+0.81%)
Apr 20, 2021 28.88 28.88 28.88 28.88 4 -0.62(-2.10%)
Apr 19, 2021 29.70 29.70 29.41 29.50 3,367 -0.09(-0.30%)
Apr 16, 2021 29.59 29.59 29.59 29.59 111 +0.24(+0.80%)
Apr 15, 2021 29.36 29.36 29.36 29.36 11 +0.18(+0.61%)
Apr 14, 2021 29.16 29.18 29.16 29.18 461 +0.04(+0.13%)
Apr 13, 2021 29.14 29.14 29.14 29.14 111 +0.15(+0.51%)
Apr 12, 2021 29.00 29.00 28.99 28.99 442 -0.10(-0.34%)
Apr 09, 2021 29.03 29.11 28.93 29.09 1,341 +0.01(+0.03%)
Apr 08, 2021 29.02 29.11 29.02 29.08 297,941 -0.07(-0.23%)
Apr 07, 2021 29.14 29.15 29.11 29.15 852 +0.16(+0.56%)
Apr 06, 2021 29.03 29.04 28.99 28.99 330 -0.32(-1.08%)
Apr 05, 2021 29.31 29.31 29.31 29.31 131 +0.44(+1.53%)
Apr 01, 2021 28.61 28.87 28.61 28.87 223 +0.23(+0.81%)
Mar 31, 2021 28.64 28.66 28.63 28.63 309 -0.05(-0.16%)
Mar 30, 2021 28.73 28.73 28.68 28.68 118 -0.02(-0.09%)
Mar 29, 2021 28.72 28.72 28.70 28.70 2,045 -0.12(-0.41%)
Mar 26, 2021 28.68 28.82 28.68 28.82 447 +0.39(+1.38%)
Mar 25, 2021 28.31 28.43 28.31 28.43 247 +0.20(+0.70%)
Mar 24, 2021 28.30 28.30 28.23 28.23 742 -0.08(-0.30%)
Mar 23, 2021 28.35 28.35 28.31 28.31 475 -0.54(-1.86%)
Mar 22, 2021 28.95 29.04 28.85 28.85 3,883 -0.04(-0.15%)
Mar 19, 2021 28.89 28.89 28.89 28.89 111 +0.03(+0.10%)
Mar 18, 2021 29.12 29.12 28.86 28.86 374 -0.20(-0.69%)
Mar 17, 2021 28.87 29.10 28.87 29.07 245,814 +0.21(+0.74%)
Mar 16, 2021 28.85 28.91 28.85 28.85 1,801 -0.04(-0.14%)
Mar 15, 2021 28.87 28.89 28.87 28.89 401 -0.02(-0.06%)
Mar 12, 2021 28.69 28.91 28.67 28.91 670 +0.24(+0.82%)
Mar 11, 2021 28.62 28.70 28.62 28.67 722 +0.11(+0.37%)
Mar 10, 2021 28.57 28.57 28.57 28.57 7 +0.20(+0.72%)
Mar 09, 2021 28.41 28.41 28.37 28.37 298 +0.29(+1.05%)
Mar 08, 2021 28.07 28.07 28.07 28.07 1 +0.05(+0.16%)
Mar 05, 2021 27.81 28.03 27.81 28.03 223 +0.27(+0.98%)
Mar 04, 2021 27.79 27.95 27.75 27.75 661 -0.25(-0.88%)
Mar 03, 2021 28.19 28.19 28.00 28.00 205 +0.08(+0.30%)
Mar 02, 2021 27.93 27.93 27.91 27.92 245 -0.01(-0.03%)
Mar 01, 2021 27.92 27.92 27.92 27.92 196 +0.46(+1.69%)
Feb 26, 2021 27.52 27.52 27.46 27.46 223 -0.39(-1.41%)
Feb 25, 2021 28.24 28.24 27.85 27.85 1,568 -0.43(-1.52%)
Feb 24, 2021 28.28 28.28 28.28 28.28 218 +0.29(+1.05%)
Feb 23, 2021 27.87 27.99 27.83 27.99 4,313 +0.05(+0.18%)
Feb 22, 2021 27.70 28.08 27.70 27.94 727 +0.15(+0.55%)
Feb 19, 2021 27.82 27.82 27.79 27.79 782 +0.16(+0.59%)
Feb 18, 2021 27.51 27.63 27.51 27.63 69,138 -0.14(-0.50%)
Feb 17, 2021 27.72 27.80 27.72 27.76 620 -0.07(-0.24%)
Feb 16, 2021 27.86 27.86 27.79 27.83 588 +0.29(+1.04%)
Feb 12, 2021 27.54 27.54 27.54 27.54 111 +0.09(+0.31%)
Feb 11, 2021 27.50 27.50 27.46 27.46 422 +0.15(+0.54%)
Feb 10, 2021 27.51 27.51 27.31 27.31 813 -0.07(-0.26%)
Feb 09, 2021 27.38 27.38 27.38 27.38 65 +0.06(+0.20%)
Feb 08, 2021 27.43 27.43 27.33 27.33 286 +0.24(+0.89%)
Feb 05, 2021 27.06 27.09 27.04 27.09 2,906 +0.29(+1.07%)
Feb 04, 2021 26.84 26.85 26.80 26.80 5,864 +0.01(+0.05%)
Feb 03, 2021 26.76 26.79 26.76 26.79 798 +0.20(+0.75%)
Feb 02, 2021 26.53 26.59 26.53 26.59 527 +0.29(+1.09%)
Feb 01, 2021 26.42 26.42 26.23 26.30 753 +0.23(+0.89%)
Jan 29, 2021 26.07 26.07 26.07 26.07 111 -0.53(-1.99%)
Jan 28, 2021 26.60 26.60 26.60 26.60 131 +0.33(+1.26%)
Jan 27, 2021 26.47 26.47 26.26 26.26 648 -0.62(-2.31%)
Jan 26, 2021 26.86 26.89 26.86 26.89 173 +0.10(+0.37%)
Jan 25, 2021 26.79 26.79 26.79 26.79 242 -0.27(-0.98%)
Jan 22, 2021 27.05 27.05 27.05 27.05 111 -0.23(-0.83%)
Jan 21, 2021 27.26 27.31 27.26 27.28 280,550 -0.03(-0.12%)
Jan 20, 2021 27.24 27.31 27.18 27.31 320,390 +0.27(+0.98%)
Jan 19, 2021 27.04 27.04 27.04 27.04 110 +0.14(+0.51%)
Jan 15, 2021 27.03 27.03 26.83 26.91 782 -0.48(-1.74%)
Jan 14, 2021 27.39 27.39 27.38 27.38 154 +0.28(+1.04%)
Jan 13, 2021 27.19 27.19 27.10 27.10 179 -0.09(-0.33%)
Jan 12, 2021 27.02 27.19 27.02 27.19 165 +0.23(+0.86%)
Jan 11, 2021 26.82 26.96 26.82 26.96 1,528 -0.35(-1.30%)
Jan 08, 2021 27.31 27.31 27.31 27.31 111 +0.11(+0.40%)
Jan 07, 2021 27.20 27.20 27.20 27.20 34 +0.16(+0.58%)
Jan 06, 2021 27.05 27.05 27.05 27.05 7 +0.53(+2.01%)
Jan 05, 2021 26.51 26.51 26.51 26.51 40 +0.33(+1.27%)
Jan 04, 2021 26.18 26.18 26.18 26.18 41 +0.07(+0.27%)
Dec 31, 2020 26.11 26.11 26.11 4 -0.18(-0.70%)
Dec 30, 2020 26.29 26.29 26.29 26.29 4 +0.03(+0.11%)
Dec 29, 2020 26.25 26.27 26.25 26.27 951 +0.13(+0.49%)
Dec 28, 2020 26.14 26.14 26.14 26.14 42 +0.17(+0.67%)
Dec 24, 2020 25.97 25.97 25.96 25.96 113 -0.02(-0.07%)
Dec 23, 2020 25.98 25.98 25.98 25.98 55 +0.34(+1.31%)
Dec 22, 2020 25.65 25.65 25.65 25.65 28 -0.07(-0.28%)
Dec 21, 2020 25.72 25.72 25.72 25.72 16 -0.44(-1.67%)
Dec 18, 2020 26.10 26.16 26.10 26.16 339 -0.08(-0.32%)
Dec 17, 2020 26.25 26.25 26.24 26.24 452 +0.12(+0.47%)
Dec 16, 2020 26.12 26.12 26.12 26.12 56 +0.15(+0.58%)
Dec 15, 2020 25.97 25.97 25.97 25.97 1 +0.37(+1.44%)
Dec 14, 2020 25.60 25.60 25.60 25.60 4 +0.09(+0.37%)
Dec 11, 2020 25.51 25.51 25.51 25.51 0 -0.21(-0.82%)
Dec 10, 2020 25.72 25.72 25.72 25.72 709,597 +0.00(+0.01%)
Dec 09, 2020 25.65 25.71 25.57 25.71 363 +0.14(+0.56%)
Dec 08, 2020 25.54 25.57 25.54 25.57 226 +0.01(+0.04%)
Dec 07, 2020 25.56 25.56 25.56 25.56 2 -0.18(-0.70%)
Dec 04, 2020 25.74 25.74 25.74 25.74 113 +0.29(+1.14%)
Dec 03, 2020 25.45 25.45 25.45 25.45 0 +0.11(+0.44%)
Dec 02, 2020 25.24 25.39 25.17 25.34 1,201 +0.07(+0.30%)
Dec 01, 2020 25.26 25.26 25.26 25.26 126 +0.61(+2.48%)
Nov 30, 2020 25.06 25.06 24.65 24.65 213 -0.55(-2.19%)
Nov 27, 2020 25.21 25.21 25.21 25.21 113 +0.05(+0.18%)
Nov 25, 2020 25.16 25.16 25.16 25.16 113 -0.13(-0.52%)
Nov 24, 2020 25.07 25.29 25.07 25.29 1,402 +0.67(+2.73%)
Nov 23, 2020 24.62 24.62 24.62 24.62 7 +0.15(+0.62%)
Nov 20, 2020 24.47 24.47 24.47 24.47 113 +0.07(+0.29%)
Nov 19, 2020 24.40 24.40 24.40 24.40 3 +0.09(+0.37%)
Nov 18, 2020 24.49 24.49 24.31 24.31 138 -0.12(-0.51%)
Nov 17, 2020 24.47 24.47 24.43 24.43 220 +0.05(+0.22%)
Nov 16, 2020 24.33 24.38 24.29 24.38 299 +0.45(+1.86%)
Nov 13, 2020 23.82 23.93 23.82 23.93 226 +0.39(+1.64%)
Nov 12, 2020 23.73 23.74 23.55 23.55 252,640 -0.37(-1.55%)
Nov 11, 2020 23.94 23.94 23.92 23.92 290 +0.05(+0.21%)
Nov 10, 2020 23.93 23.93 23.87 23.87 621 +0.44(+1.88%)
Nov 09, 2020 23.51 23.51 23.43 23.43 5,723 +1.04(+4.67%)
Nov 06, 2020 22.38 22.38 22.38 22.38 113 +0.08(+0.36%)
Nov 05, 2020 22.21 22.30 22.21 22.30 707 +0.47(+2.15%)
Nov 04, 2020 21.83 21.83 21.83 21.83 2 +0.01(+0.04%)
Nov 03, 2020 21.83 21.83 21.83 21.83 0 +0.59(+2.78%)
Nov 02, 2020 21.14 21.23 21.14 21.23 1,356 +0.39(+1.88%)
Oct 30, 2020 20.84 20.84 20.84 20.84 0 -0.11(-0.52%)
Oct 29, 2020 20.95 20.95 20.95 20.95 693 +0.08(+0.39%)
Oct 28, 2020 20.87 20.87 20.87 20.87 24 -0.75(-3.47%)
Oct 27, 2020 21.62 21.62 21.62 21.62 23 -0.32(-1.47%)
Oct 26, 2020 21.94 21.94 21.94 21.94 0 -0.40(-1.80%)
Oct 23, 2020 22.24 22.35 22.24 22.35 1,695 +0.18(+0.83%)
Oct 22, 2020 22.16 22.16 22.16 22.16 22 +0.01(+0.05%)
Oct 21, 2020 22.15 22.15 22.15 22.15 22 -0.04(-0.18%)
Oct 20, 2020 22.26 22.26 22.19 22.19 678 +0.16(+0.70%)
Oct 19, 2020 22.03 22.03 22.03 22.03 7 -0.07(-0.31%)
Oct 16, 2020 22.10 22.10 22.10 22.10 0 +0.16(+0.72%)
Oct 15, 2020 21.82 21.94 21.81 21.94 2,938 -0.33(-1.48%)
Oct 14, 2020 22.27 22.27 22.27 22.27 0 -0.02(-0.10%)
Oct 13, 2020 22.30 22.30 22.30 22.30 678 -0.31(-1.36%)
Oct 12, 2020 22.59 22.60 22.59 22.60 1,356 +0.05(+0.22%)
Oct 09, 2020 22.57 22.57 22.55 22.55 1,017 +0.05(+0.22%)
Oct 08, 2020 22.50 22.50 22.50 22.50 76,940 +0.13(+0.58%)
Oct 07, 2020 22.33 22.37 22.33 22.37 678 +0.26(+1.19%)
Oct 06, 2020 22.11 22.11 22.11 22.11 0 -0.07(-0.32%)
Oct 05, 2020 22.14 22.18 22.14 22.18 1,358 +0.41(+1.89%)
Oct 02, 2020 21.77 21.77 21.77 21.77 0 +0.00(+0.00%)
Oct 01, 2020 21.77 21.77 21.77 21.77 2 +0.01(+0.06%)
Sep 30, 2020 21.76 21.76 21.76 21.76 0 -0.05(-0.23%)
Sep 29, 2020 21.88 21.88 21.81 21.81 5,651 -0.08(-0.36%)
Sep 28, 2020 21.85 21.89 21.85 21.89 1,356 +0.38(+1.78%)
Sep 25, 2020 21.50 21.50 21.50 21.50 0 -0.03(-0.14%)
Sep 24, 2020 21.53 21.53 21.53 21.53 0 -0.02(-0.08%)
Sep 23, 2020 21.55 21.55 21.55 21.55 1 -0.22(-0.99%)
Sep 22, 2020 21.77 21.77 21.77 21.77 1 +0.04(+0.16%)
Sep 21, 2020 21.73 21.73 21.73 21.73 0 -0.71(-3.15%)
Sep 18, 2020 22.44 22.44 22.44 22.44 0 -0.23(-1.02%)
Sep 17, 2020 22.63 22.67 22.63 22.67 1,356 +0.06(+0.26%)
Sep 16, 2020 22.61 22.61 22.61 22.61 117 -0.03(-0.14%)
Sep 15, 2020 22.64 22.64 22.64 22.64 21 +0.06(+0.28%)
Sep 14, 2020 22.55 22.58 22.55 22.58 2,066 +0.30(+1.35%)
Sep 10, 2020 22.28 22.28 22.28 0 -0.19(-0.84%)
Sep 09, 2020 22.41 22.51 22.41 22.47 4,090 +0.39(+1.75%)
Sep 08, 2020 22.08 22.08 22.08 22.08 33 -0.32(-1.44%)
Sep 04, 2020 22.31 22.40 22.26 22.40 3,503 +0.19(+0.84%)
Sep 03, 2020 22.22 22.22 22.22 22.22 4 -0.39(-1.73%)
Sep 02, 2020 22.41 22.61 22.41 22.61 1,017 +0.29(+1.30%)
Sep 01, 2020 22.32 22.32 22.32 22.32 2 -0.12(-0.56%)
Aug 31, 2020 22.45 22.52 22.44 22.44 1,243 +0.09(+0.40%)
Aug 27, 2020 22.35 22.35 22.35 0 -0.08(-0.36%)
Aug 25, 2020 22.43 22.43 22.43 0 +0.02(+0.07%)
Aug 24, 2020 22.33 22.42 22.33 22.42 904 +0.33(+1.51%)
Aug 21, 2020 22.09 22.09 22.09 22.09 0 -0.16(-0.70%)
Aug 20, 2020 22.24 22.24 22.24 22.24 1 -0.11(-0.49%)
Aug 19, 2020 22.49 22.49 22.35 22.35 680 -0.09(-0.41%)
Aug 18, 2020 22.44 22.44 22.44 22.44 1 -0.02(-0.08%)
Aug 17, 2020 22.46 22.46 22.46 22.46 699 +0.11(+0.50%)
Aug 14, 2020 22.35 22.35 22.35 22.35 113 -0.16(-0.69%)
Aug 13, 2020 22.51 22.51 22.51 22.51 0 -0.21(-0.92%)
Aug 12, 2020 22.65 22.71 22.65 22.71 1,696 +0.45(+2.01%)
Aug 11, 2020 22.41 22.41 22.27 22.27 679 +0.27(+1.22%)
Aug 10, 2020 21.94 22.00 21.94 22.00 678 +0.19(+0.86%)
Aug 07, 2020 21.81 21.81 21.81 21.81 113 -0.13(-0.57%)
Aug 06, 2020 21.93 21.93 21.93 21.93 5,672 +0.01(+0.03%)
Aug 05, 2020 21.93 21.93 21.93 21.93 43,066 +0.20(+0.91%)
Aug 04, 2020 21.62 21.73 21.62 21.73 679 +0.32(+1.48%)
Aug 03, 2020 21.34 21.41 21.34 21.41 701 +0.42(+2.02%)
Jul 31, 2020 20.99 20.99 20.99 20.99 113 -0.59(-2.71%)
Jul 30, 2020 21.58 21.58 21.58 21.58 22 -0.38(-1.75%)
Jul 29, 2020 21.86 21.96 21.85 21.96 3,412 +0.14(+0.64%)
Jul 28, 2020 21.82 21.82 21.82 21.82 0 -0.15(-0.70%)
Jul 27, 2020 21.97 21.97 21.97 21.97 679 +0.22(+0.99%)
Jul 24, 2020 21.76 21.76 21.76 21.76 0 -0.07(-0.33%)
Jul 23, 2020 21.83 21.83 21.83 21.83 0 -0.17(-0.77%)
Jul 22, 2020 21.95 22.00 21.95 22.00 28,252 +0.05(+0.21%)
Jul 21, 2020 22.01 22.01 21.95 21.95 706 +0.04(+0.20%)
Jul 20, 2020 21.91 21.91 21.91 21.91 0 +0.05(+0.21%)
Jul 17, 2020 21.86 21.86 21.86 21.86 113 +0.07(+0.32%)
Jul 16, 2020 21.79 21.79 21.79 21.79 0 -0.07(-0.32%)
Jul 15, 2020 21.87 21.95 21.79 21.86 1,469 +0.33(+1.55%)
Jul 14, 2020 21.44 21.53 21.44 21.53 71,520 +0.39(+1.83%)
Jul 13, 2020 21.43 21.43 21.14 21.14 113 -0.06(-0.30%)
Jul 10, 2020 21.20 21.20 21.20 21.20 0 +0.29(+1.37%)
Jul 09, 2020 20.92 20.92 20.92 20.92 1 -0.32(-1.51%)
Jul 08, 2020 21.24 21.24 21.24 21.24 11 +0.11(+0.53%)
Jul 07, 2020 21.13 21.13 21.13 21.13 25 -0.32(-1.48%)
Jul 06, 2020 21.36 21.44 21.36 21.44 1,132 +0.33(+1.58%)
Jul 02, 2020 21.19 21.19 21.11 21.11 678 +0.23(+1.12%)
Jul 01, 2020 20.88 20.88 20.88 20.88 4 -0.06(-0.29%)
Jun 30, 2020 20.84 20.94 20.84 20.94 113 +0.04(+0.19%)
Jun 29, 2020 20.75 20.90 20.75 20.90 1,131 +0.22(+1.05%)
Jun 26, 2020 20.89 20.90 20.68 20.68 452 -0.36(-1.70%)
Jun 25, 2020 21.04 21.04 21.04 21.04 67 +0.24(+1.14%)
Jun 24, 2020 21.08 21.08 20.80 20.80 574 -0.63(-2.94%)
Jun 23, 2020 21.58 21.58 21.43 21.43 1,788 +0.16(+0.74%)
Jun 22, 2020 21.23 21.27 21.22 21.27 936 +0.24(+1.13%)
Jun 19, 2020 21.07 21.10 21.04 21.04 229 -0.17(-0.78%)
Jun 18, 2020 21.20 21.20 21.20 21.20 22 -0.13(-0.63%)
Jun 17, 2020 21.34 21.34 21.34 21.34 68 -0.02(-0.07%)
Jun 16, 2020 21.35 21.35 21.35 21.35 27 +0.33(+1.57%)
Jun 15, 2020 20.88 21.03 20.88 21.02 1,753 +0.01(+0.07%)
Jun 12, 2020 21.16 21.16 21.01 21.01 114 +0.45(+2.21%)
Jun 11, 2020 20.55 20.55 20.55 20.55 1 -1.46(-6.62%)
Jun 10, 2020 22.01 22.01 22.01 22.01 80,679 -0.20(-0.90%)
Jun 09, 2020 22.21 22.21 22.21 22.21 1 -0.43(-1.91%)
Jun 08, 2020 22.41 22.64 22.41 22.64 2,063 +0.47(+2.11%)
Jun 05, 2020 22.29 22.29 22.18 22.18 2,751 +0.60(+2.76%)
Jun 04, 2020 21.58 21.58 21.58 21.58 0 -0.13(-0.58%)
Jun 03, 2020 21.62 21.70 21.62 21.70 2,091 +0.62(+2.95%)
Jun 02, 2020 21.08 21.08 21.08 21.08 24 +0.31(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.