IQ MacKay ESG Core Plus Bond ETF (ESGB)
20.72
+0.10
(+0.50%)
USD |
NYSEARCA |
May 31, 16:00
ESGB Price: 20.72 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 655.00 |
May 30, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 407.00 |
May 29, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 2.000 |
May 28, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 36.00 |
May 24, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 52.00 |
May 23, 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 413.00 |
May 22, 2024 | 20.79 | 20.79 | 20.77 | 20.77 | 3039.00 |
May 21, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 4.000 |
May 20, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 43.00 |
May 17, 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 370.00 |
May 16, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 6.000 |
May 15, 2024 | 20.79 | 20.80 | 20.79 | 20.80 | 1503.00 |
May 14, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 1.000 |
May 13, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 439167.0 |
May 10, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 312.00 |
May 09, 2024 | 20.65 | 20.70 | 20.65 | 20.70 | 4556.00 |
May 08, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 148.00 |
May 07, 2024 | 20.68 | 20.68 | 20.66 | 20.66 | 210.00 |
May 06, 2024 | 20.62 | 20.63 | 20.62 | 20.63 | 476.00 |
May 03, 2024 | 20.59 | 20.59 | 20.55 | 20.55 | 771.00 |
May 02, 2024 | 20.48 | 20.48 | 20.47 | 20.47 | 1841.00 |
May 01, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 185.00 |
Apr 30, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 6.000 |
Apr 29, 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 803.00 |
Apr 26, 2024 | 20.44 | 20.44 | 20.43 | 20.43 | 2702.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.47
Minimum
Oct 19 2023
25.40
Maximum
Aug 03 2021
21.98
Average
21.12
Median
Feb 10 2023