IQ U.S. Large Cap R&D Leaders ETF (LRND)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 91 |
| 16 May 2024 | 31.65 | 31.65 | 31.58 | 31.58 | 31.58 | 400 |
| 15 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 100 |
| 14 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 100 |
| 13 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
| 10 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 09 May 2024 | 30.95 | 30.98 | 30.95 | 30.98 | 30.98 | 800 |
| 08 May 2024 | 30.81 | 30.92 | 30.81 | 30.92 | 30.92 | 300 |
| 07 May 2024 | 30.64 | 31.00 | 30.64 | 30.96 | 30.96 | 2,400 |
| 06 May 2024 | 30.82 | 30.92 | 30.82 | 30.92 | 30.92 | 4,400 |
| 03 May 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 500 |
| 02 May 2024 | 30.42 | 30.42 | 30.23 | 30.23 | 30.23 | 300 |
| 01 May 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 100 |
| 30 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 100 |
| 29 Apr 2024 | 30.25 | 30.27 | 30.25 | 30.27 | 30.27 | 400 |
| 26 Apr 2024 | 30.28 | 30.31 | 30.27 | 30.29 | 30.29 | 4,400 |
| 25 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 100 |
| 24 Apr 2024 | 30.20 | 30.23 | 30.20 | 30.23 | 30.23 | 300 |
| 23 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
| 22 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 100 |
| 19 Apr 2024 | 29.79 | 29.79 | 29.46 | 29.54 | 29.54 | 1,600 |
| 18 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 300 |
| 17 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
| 16 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
| 15 Apr 2024 | 31.33 | 31.33 | 30.38 | 30.38 | 30.38 | 300 |
| 12 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 400 |
| 11 Apr 2024 | 31.09 | 31.33 | 31.09 | 31.33 | 31.33 | 200 |
| 10 Apr 2024 | 30.96 | 31.03 | 30.93 | 31.03 | 31.03 | 500 |
| 09 Apr 2024 | 31.23 | 31.27 | 31.23 | 31.27 | 31.27 | 100 |
| 08 Apr 2024 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | 200 |
| 05 Apr 2024 | 31.00 | 31.16 | 31.00 | 31.14 | 31.14 | 1,300 |
| 04 Apr 2024 | 31.54 | 31.54 | 30.82 | 30.82 | 30.82 | 5,000 |
| 03 Apr 2024 | 31.26 | 31.27 | 31.24 | 31.27 | 31.27 | 900 |
| 02 Apr 2024 | 31.23 | 31.28 | 31.23 | 31.28 | 31.28 | 400 |
| 01 Apr 2024 | 31.08 | 31.45 | 31.08 | 31.45 | 31.45 | 200 |
| 28 Mar 2024 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | 200 |
| 28 Mar 2024 | 0.083 Dividend | |||||
| 27 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.45 | 100 |
| 26 Mar 2024 | 31.39 | 31.41 | 31.20 | 31.20 | 31.12 | 1,600 |
| 25 Mar 2024 | 31.30 | 31.30 | 31.29 | 31.29 | 31.21 | 800 |
| 22 Mar 2024 | 31.35 | 31.42 | 31.35 | 31.42 | 31.34 | 200 |
| 21 Mar 2024 | 31.44 | 31.44 | 31.28 | 31.28 | 31.20 | 200 |
| 20 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.13 | 100 |
| 19 Mar 2024 | 30.78 | 30.86 | 30.78 | 30.86 | 30.78 | 4,300 |
| 18 Mar 2024 | 30.90 | 30.90 | 30.80 | 30.80 | 30.72 | 100 |
| 15 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.44 | 100 |
| 14 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.71 | 100 |
| 13 Mar 2024 | 31.00 | 31.00 | 30.88 | 30.88 | 30.79 | 2,400 |
| 12 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.95 | 100 |
| 11 Mar 2024 | 30.59 | 30.62 | 30.59 | 30.62 | 30.54 | 200 |
| 08 Mar 2024 | 31.00 | 31.15 | 30.72 | 30.72 | 30.64 | 1,700 |
| 07 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.86 | 1,100 |
| 06 Mar 2024 | 30.61 | 30.69 | 30.54 | 30.55 | 30.47 | 1,700 |
| 05 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.27 | 100 |
| 04 Mar 2024 | 30.81 | 30.90 | 30.79 | 30.79 | 30.71 | 1,500 |
| 01 Mar 2024 | 30.67 | 30.89 | 30.67 | 30.89 | 30.81 | 400 |
| 29 Feb 2024 | 30.46 | 30.53 | 30.43 | 30.53 | 30.45 | 3,400 |
| 28 Feb 2024 | 30.34 | 30.35 | 30.30 | 30.30 | 30.22 | 1,400 |
| 27 Feb 2024 | 30.38 | 30.43 | 30.38 | 30.43 | 30.35 | 500 |
| 26 Feb 2024 | 30.83 | 30.83 | 30.37 | 30.37 | 30.29 | 400 |
| 23 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.47 | 100 |
| 22 Feb 2024 | 30.31 | 30.51 | 30.31 | 30.49 | 30.41 | 700 |
| 21 Feb 2024 | 29.75 | 29.82 | 29.66 | 29.82 | 29.74 | 2,300 |
| 20 Feb 2024 | 29.99 | 29.99 | 29.84 | 29.84 | 29.76 | 200 |
| 16 Feb 2024 | 30.24 | 30.24 | 30.05 | 30.05 | 29.97 | 300 |
| 15 Feb 2024 | 30.34 | 30.34 | 30.26 | 30.30 | 30.22 | 1,100 |
| 14 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.14 | 200 |
| 13 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.78 | 100 |
| 12 Feb 2024 | 30.35 | 30.35 | 30.34 | 30.34 | 30.26 | 300 |
| 09 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.31 | 700 |
| 08 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.09 | 100 |
| 07 Feb 2024 | 30.16 | 30.23 | 30.15 | 30.19 | 30.11 | 600 |
| 06 Feb 2024 | 29.93 | 29.93 | 29.92 | 29.92 | 29.84 | 300 |
| 05 Feb 2024 | 29.83 | 29.87 | 29.83 | 29.87 | 29.79 | 1,700 |
| 02 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.89 | 100 |
| 01 Feb 2024 | 29.18 | 29.35 | 29.18 | 29.35 | 29.28 | 200 |
| 31 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | 100 |
| 30 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.46 | - |
| 29 Jan 2024 | 29.58 | 29.68 | 29.58 | 29.68 | 29.61 | 600 |
| 26 Jan 2024 | 29.41 | 29.43 | 29.41 | 29.42 | 29.34 | 400 |
| 25 Jan 2024 | 29.50 | 29.67 | 29.49 | 29.57 | 29.49 | 2,400 |
| 24 Jan 2024 | 29.54 | 29.54 | 29.37 | 29.37 | 29.30 | 500 |
| 23 Jan 2024 | 29.21 | 29.32 | 29.21 | 29.32 | 29.25 | 200 |
| 22 Jan 2024 | 29.30 | 29.30 | 29.18 | 29.18 | 29.11 | 12,300 |
| 19 Jan 2024 | 28.91 | 29.16 | 28.91 | 29.16 | 29.09 | 1,100 |
| 18 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.63 | 100 |
| 17 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 100 |
| 16 Jan 2024 | 28.40 | 28.53 | 28.40 | 28.53 | 28.46 | 9,900 |
| 12 Jan 2024 | 28.95 | 28.95 | 28.61 | 28.66 | 28.59 | 2,900 |
| 11 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.56 | 100 |
| 10 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | 100 |
| 09 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.36 | 100 |
| 08 Jan 2024 | 28.30 | 28.39 | 28.30 | 28.39 | 28.32 | 400 |
| 05 Jan 2024 | 27.82 | 27.91 | 27.82 | 27.91 | 27.83 | 1,000 |
| 04 Jan 2024 | 28.00 | 28.00 | 27.83 | 27.83 | 27.76 | 300 |
| 03 Jan 2024 | 28.02 | 28.02 | 27.94 | 27.94 | 27.87 | 200 |
| 02 Jan 2024 | 28.45 | 28.45 | 28.04 | 28.16 | 28.08 | 500 |
| 29 Dec 2023 | 28.38 | 28.38 | 28.34 | 28.34 | 28.26 | 200 |
| 28 Dec 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.41 | 100 |
| 27 Dec 2023 | 28.45 | 28.45 | 28.40 | 28.45 | 28.38 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.