IQ MacKay ESG Core Plus Bond ETF (ESGB)
20.43
-0.06
(-0.27%)
USD |
NYSEARCA |
Apr 25, 16:00
ESGB Price: 20.43 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 402.00 |
Apr 24, 2024 | 20.47 | 20.49 | 20.47 | 20.49 | 1362.00 |
Apr 23, 2024 | 20.50 | 20.51 | 20.50 | 20.51 | 1110.00 |
Apr 22, 2024 | 20.44 | 20.48 | 20.44 | 20.48 | 2243.00 |
Apr 19, 2024 | 20.45 | 20.45 | 20.44 | 20.44 | 635.00 |
Apr 18, 2024 | 20.47 | 20.47 | 20.46 | 20.46 | 200.00 |
Apr 17, 2024 | 20.43 | 20.46 | 20.43 | 20.46 | 752.00 |
Apr 16, 2024 | 20.43 | 20.44 | 20.41 | 20.41 | 1144.00 |
Apr 15, 2024 | 20.52 | 20.53 | 20.51 | 20.52 | 1688.00 |
Apr 12, 2024 | 20.58 | 20.59 | 20.57 | 20.57 | 8124.00 |
Apr 11, 2024 | 20.55 | 20.55 | 20.53 | 20.55 | 3207.00 |
Apr 10, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 413.00 |
Apr 09, 2024 | 20.73 | 20.77 | 20.73 | 20.77 | 315298.0 |
Apr 08, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 58.00 |
Apr 05, 2024 | 20.78 | 20.79 | 20.74 | 20.75 | 3305.00 |
Apr 04, 2024 | 20.79 | 20.80 | 20.78 | 20.80 | 7036.00 |
Apr 03, 2024 | 20.74 | 20.77 | 20.74 | 20.77 | 4225.00 |
Apr 02, 2024 | 20.77 | 20.78 | 20.77 | 20.77 | 503.00 |
Apr 01, 2024 | 20.85 | 20.87 | 20.82 | 20.87 | 67564.00 |
Mar 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 95.00 |
Mar 27, 2024 | 20.95 | 20.97 | 20.95 | 20.97 | 128.00 |
Mar 26, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 851.00 |
Mar 25, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 30.00 |
Mar 22, 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 13499.00 |
Mar 21, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 0.000 |
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
22.03
Average
21.18
Median
Apr 03 2023