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:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 100 |
| 28 Jun 2024 | 0.164 Dividend | |||||
| 27 Jun 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.50 | 100 |
| 26 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.44 | 100 |
| 25 Jun 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.46 | 100 |
| 24 Jun 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.36 | 100 |
| 21 Jun 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.26 | 100 |
| 20 Jun 2024 | 29.42 | 29.47 | 29.42 | 29.47 | 29.31 | 300 |
| 18 Jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.31 | 100 |
| 17 Jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.29 | 100 |
| 14 Jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.01 | - |
| 13 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.16 | - |
| 12 Jun 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.42 | - |
| 11 Jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.11 | 100 |
| 10 Jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.11 | 100 |
| 07 Jun 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.98 | 100 |
| 06 Jun 2024 | 29.30 | 29.39 | 29.30 | 29.39 | 29.23 | 200 |
| 05 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.12 | 300 |
| 04 Jun 2024 | 28.82 | 28.91 | 28.82 | 28.91 | 28.75 | 600 |
| 03 Jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.69 | 400 |
| 31 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.52 | - |
| 30 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.47 | - |
| 29 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.54 | 100 |
| 28 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.86 | - |
| 24 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.81 | - |
| 23 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.65 | - |
| 22 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.92 | - |
| 21 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.98 | - |
| 20 May 2024 | 29.20 | 29.25 | 29.20 | 29.25 | 29.09 | 400 |
| 17 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.05 | 100 |
| 16 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.03 | - |
| 15 May 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.13 | 100 |
| 14 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.80 | 100 |
| 13 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.58 | - |
| 10 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.45 | 100 |
| 09 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | 100 |
| 08 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.31 | 100 |
| 07 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.43 | 100 |
| 06 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.40 | - |
| 03 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.21 | - |
| 02 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.86 | - |
| 01 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.40 | - |
| 30 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.36 | - |
| 29 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.76 | - |
| 26 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | 100 |
| 25 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.37 | 100 |
| 24 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.63 | - |
| 23 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.56 | - |
| 22 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | - |
| 19 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.00 | 100 |
| 18 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.23 | - |
| 17 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.32 | - |
| 16 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.47 | 100 |
| 15 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | 100 |
| 12 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.90 | - |
| 11 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.45 | - |
| 10 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.19 | - |
| 09 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.49 | - |
| 08 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.43 | 100 |
| 05 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.33 | 100 |
| 04 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.15 | 100 |
| 03 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | - |
| 02 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.39 | - |
| 01 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.55 | 100 |
| 28 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.52 | 100 |
| 27 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.52 | - |
| 26 Mar 2024 | 28.58 | 28.58 | 28.47 | 28.47 | 28.31 | 500 |
| 25 Mar 2024 | 28.46 | 28.50 | 28.46 | 28.50 | 28.34 | 200 |
| 22 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | - |
| 21 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | 100 |
| 20 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.35 | 100 |
| 19 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.03 | 100 |
| 18 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.95 | 100 |
| 15 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.78 | 100 |
| 14 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.93 | 100 |
| 13 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.09 | - |
| 12 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.22 | - |
| 11 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.88 | 100 |
| 08 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.95 | 100 |
| 07 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.07 | 100 |
| 06 Mar 2024 | 28.02 | 28.03 | 27.94 | 27.94 | 27.79 | 1,200 |
| 05 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.54 | - |
| 04 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.88 | - |
| 01 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.94 | 100 |
| 29 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.61 | - |
| 28 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.48 | - |
| 27 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | 100 |
| 26 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.52 | 100 |
| 23 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.63 | 500 |
| 22 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.58 | - |
| 21 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.06 | 100 |
| 20 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.97 | 100 |
| 16 Feb 2024 | 27.60 | 27.60 | 27.24 | 27.26 | 27.11 | 200 |
| 15 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.17 | - |
| 14 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.03 | 100 |
| 13 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.75 | 200 |
| 12 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.16 | 100 |
| 09 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.15 | - |
| 08 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.95 | - |
| 07 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.04 | 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.