IQ Global Equity R&D Leaders ETF (WRND)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
| 20 June 2024 | 29.42 | 29.47 | 29.42 | 29.47 | 29.47 | 300 |
| 18 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 100 |
| 17 June 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 100 |
| 14 June 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 13 June 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 12 June 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 11 June 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
| 10 June 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
| 07 June 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
| 06 June 2024 | 29.30 | 29.39 | 29.30 | 29.39 | 29.39 | 200 |
| 05 June 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 300 |
| 04 June 2024 | 28.82 | 28.91 | 28.82 | 28.91 | 28.91 | 600 |
| 03 June 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 400 |
| 31 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 30 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 29 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 28 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 24 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 23 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 22 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 21 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 20 May 2024 | 29.20 | 29.25 | 29.20 | 29.25 | 29.25 | 400 |
| 17 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 16 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 15 May 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
| 14 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
| 13 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 10 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
| 09 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 100 |
| 08 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 100 |
| 07 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 100 |
| 06 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 03 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 02 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 01 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 30 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 29 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 26 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 25 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 100 |
| 24 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 23 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 22 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 19 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
| 18 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 17 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 16 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 100 |
| 15 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 100 |
| 12 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 11 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 10 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 09 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 08 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 100 |
| 05 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 100 |
| 04 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 100 |
| 03 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 02 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 01 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 28 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 100 |
| 27 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 26 Mar 2024 | 28.58 | 28.58 | 28.47 | 28.47 | 28.47 | 500 |
| 25 Mar 2024 | 28.46 | 28.50 | 28.46 | 28.50 | 28.50 | 200 |
| 22 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 21 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 100 |
| 20 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
| 19 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
| 18 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
| 15 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
| 14 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
| 13 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 12 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 11 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 100 |
| 08 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
| 07 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 100 |
| 06 Mar 2024 | 28.02 | 28.03 | 27.94 | 27.94 | 27.94 | 1,200 |
| 05 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 04 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 01 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
| 29 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 28 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 27 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 100 |
| 26 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
| 23 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 500 |
| 22 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 21 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
| 20 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
| 16 Feb 2024 | 27.60 | 27.60 | 27.24 | 27.26 | 27.26 | 200 |
| 15 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 14 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
| 13 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 200 |
| 12 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 09 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 08 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 07 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
| 06 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 Feb 2024 | 27.14 | 27.14 | 26.83 | 26.83 | 26.83 | 400 |
| 02 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 01 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 31 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 30 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| *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.