IQSI Historical Prices
NYSEARCA: IQSINew York Life Investment Management LLCForeign Large BlendETFUSD
37.99+0.2268 (+0.60%)
At close: Oct 6, 2:48 PM ET · Delayed 15 min
IQSI price history
The price history for NYLIM Candriam International Equity (IQSI) on this page begins on December 16, 2019, when the stock closed at $25.19; it most recently closed at $38.44 on October 5, 2026. The highest price in this record is $39.63, reached on August 10, 2026; the latest close is 3.0% below that peak. Across the 6 complete calendar years in the table, IQSI finished higher in 5 and lower in 1. Its best year was 2025 (+24.2%) and its worst was 2022 (-17.3%).
Over roughly 7 years the share price changed +52.6%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, IQSI has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IQSI returns
1 week
+0.67%
1 month
-1.57%
3 months
+0.62%
6 months
+7.56%
Year to date
+9.29%
1 year
+14.01%
3 years
+50.19%
5 years
+28.08%
IQSI price return, excluding dividends.
IQSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.44 | +8.44% |
| 2025 | 35.45 | +24.21% |
| 2024 | 28.54 | +2.11% |
| 2023 | 27.95 | +12.70% |
| 2022 | 24.80 | -17.26% |
| 2021 | 29.98 | +9.60% |
| 2020 | 27.35 | +8.51% |
| 2019* | 25.20 | +0.06% |
IQSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.48 | 38.62 | 38.44 | 38.44 | +0.37% | |
| 38.35 | 38.35 | 38.30 | 38.30 | +0.22% | |
| 38.09 | 38.39 | 38.09 | 38.22 | +1.32% | |
| 37.72 | 37.72 | 37.72 | 37.72 | -0.66% | |
| 37.97 | 37.97 | 37.97 | 37.97 | -0.57% | |
| 38.17 | 38.22 | 38.17 | 38.19 | -0.32% | |
| 38.14 | 38.48 | 38.03 | 38.31 | -0.29% | |
| 38.21 | 38.42 | 38.21 | 38.42 | +1.10% | |
| 37.93 | 38.00 | 37.93 | 38.00 | -0.40% | |
| 38.15 | 38.15 | 38.15 | 38.15 | -1.91% | |
| 38.84 | 38.89 | 38.68 | 38.89 | +0.53% | |
| 38.52 | 38.69 | 38.52 | 38.69 | +1.39% | |
| 38.11 | 38.16 | 38.10 | 38.16 | -1.19% | |
| 38.75 | 38.75 | 38.61 | 38.62 | +0.87% | |
| 38.56 | 38.95 | 38.10 | 38.29 | -0.26% | |
| 38.29 | 38.43 | 38.26 | 38.39 | -0.31% | |
| 38.36 | 38.59 | 38.31 | 38.51 | -0.26% | |
| 38.67 | 38.67 | 38.61 | 38.61 | +0.94% | |
| 38.34 | 38.34 | 38.21 | 38.25 | -0.74% | |
| 38.78 | 38.80 | 38.53 | 38.53 | -1.33% | |
| 39.12 | 39.23 | 39.05 | 39.05 | -0.84% | |
| 39.38 | 39.39 | 39.37 | 39.39 | +0.10% | |
| 39.17 | 39.39 | 39.17 | 39.35 | +1.09% | |
| 38.87 | 38.92 | 38.87 | 38.92 | +0.41% | |
| 39.05 | 39.05 | 38.76 | 38.76 | -1.12% | |
| 39.30 | 39.30 | 39.20 | 39.20 | -0.19% | |
| 39.48 | 39.48 | 39.23 | 39.28 | -0.30% | |
| 39.24 | 39.40 | 39.24 | 39.40 | -0.04% | |
| 39.52 | 39.59 | 39.41 | 39.41 | -0.48% | |
| 39.57 | 39.60 | 39.54 | 39.60 | +0.71% | |
| 39.32 | 39.37 | 39.32 | 39.32 | -0.12% | |
| 39.37 | 39.37 | 39.37 | 39.37 | +0.83% | |
| 39.10 | 39.10 | 39.05 | 39.05 | -0.44% | |
| 39.21 | 39.26 | 39.21 | 39.22 | +0.58% | |
| 39.09 | 39.09 | 38.96 | 39.00 | -1.07% | |
| 39.42 | 39.42 | 39.42 | 39.42 | -0.13% | |
| 39.54 | 39.54 | 39.43 | 39.47 | -0.31% | |
| 39.63 | 39.63 | 39.58 | 39.59 | +0.43% | |
| 39.42 | 39.42 | 39.42 | 39.42 | +0.29% | |
| 39.45 | 39.45 | 39.29 | 39.30 | +0.09% | |
| 39.36 | 39.36 | 39.27 | 39.27 | -0.65% | |
| 39.52 | 39.52 | 39.52 | 39.52 | +1.27% | |
| 39.03 | 39.03 | 39.03 | 39.03 | -0.09% | |
| 39.07 | 39.07 | 39.06 | 39.06 | +0.21% | |
| 38.88 | 38.98 | 38.88 | 38.98 | +1.41% | |
| 38.27 | 38.60 | 38.27 | 38.44 | +0.31% | |
| 38.33 | 38.35 | 38.32 | 38.32 | -0.67% | |
| 38.38 | 38.57 | 38.38 | 38.57 | +2.57% | |
| 37.68 | 37.72 | 37.57 | 37.61 | -0.46% | |
| 37.88 | 37.88 | 37.78 | 37.78 | -0.09% | |
| 37.85 | 37.85 | 37.81 | 37.81 | +0.54% | |
| 37.76 | 37.76 | 37.61 | 37.61 | +0.49% | |
| 37.42 | 37.43 | 37.41 | 37.43 | -1.58% | |
| 38.03 | 38.03 | 38.03 | 38.03 | +0.04% | |
| 37.84 | 38.06 | 37.84 | 38.01 | +1.14% | |
| 37.84 | 37.84 | 37.59 | 37.59 | -0.70% | |
| 37.81 | 37.85 | 37.78 | 37.85 | -0.53% | |
| 38.06 | 38.18 | 37.99 | 38.05 | -0.63% | |
| 38.25 | 38.29 | 38.16 | 38.29 | +0.38% | |
| 38.15 | 38.15 | 38.15 | 38.15 | +0.73% | |
| 38.12 | 38.12 | 37.87 | 37.87 | -1.23% | |
| 38.21 | 38.40 | 38.21 | 38.34 | +0.49% | |
| 38.08 | 38.21 | 38.08 | 38.15 | +0.47% | |
| 37.69 | 37.98 | 37.69 | 37.98 | -0.60% | |
| 38.52 | 38.56 | 38.20 | 38.20 | -1.26% | |
| 38.69 | 38.69 | 38.69 | 38.69 | +0.98% | |
| 38.14 | 38.31 | 38.14 | 38.31 | +1.00% | |
| 37.96 | 37.98 | 37.93 | 37.93 | -0.95% | |
| 38.31 | 38.31 | 38.29 | 38.29 | +0.38% | |
| 37.90 | 38.15 | 37.90 | 38.15 | +0.90% | |
| 37.87 | 37.87 | 37.81 | 37.81 | -0.35% | |
| 38.00 | 38.00 | 37.94 | 37.94 | +1.00% | |
| 37.60 | 37.60 | 37.50 | 37.57 | -0.03% | |
| 37.63 | 37.74 | 37.57 | 37.58 | -2.08% | |
| 38.45 | 38.49 | 38.32 | 38.38 | +0.10% | |
| 38.34 | 38.36 | 38.34 | 38.34 | -0.74% | |
| 39.06 | 39.10 | 38.63 | 38.63 | -0.41% | |
| 38.93 | 38.93 | 38.79 | 38.79 | +0.10% | |
| 38.87 | 38.90 | 38.75 | 38.75 | +0.53% | |
| 38.45 | 38.55 | 38.45 | 38.54 | +0.36% | |
| 37.52 | 38.40 | 37.52 | 38.40 | +2.96% | |
| 37.44 | 37.46 | 37.30 | 37.30 | -1.09% | |
| 38.05 | 38.13 | 37.26 | 37.71 | -0.04% | |
| 37.79 | 37.84 | 37.73 | 37.73 | +0.59% | |
| 38.08 | 38.08 | 37.51 | 37.51 | -2.75% | |
| 38.44 | 38.56 | 37.56 | 38.56 | +0.61% | |
| 38.40 | 38.42 | 38.32 | 38.33 | -0.28% | |
| 38.35 | 38.47 | 38.34 | 38.44 | +0.68% | |
| 37.94 | 38.30 | 37.94 | 38.18 | -0.43% | |
| 38.44 | 38.54 | 38.34 | 38.34 | +0.23% | |
| 38.05 | 38.26 | 38.05 | 38.25 | -0.13% | |
| 38.30 | 38.30 | 38.30 | 38.30 | -0.33% | |
| 38.34 | 38.43 | 38.30 | 38.43 | +1.29% | |
| 38.00 | 38.07 | 37.94 | 37.94 | +0.03% | |
| 37.44 | 38.05 | 37.44 | 37.93 | +0.59% | |
| 37.11 | 37.73 | 37.11 | 37.71 | +1.66% | |
| 37.26 | 37.26 | 37.09 | 37.09 | -0.77% | |
| 37.26 | 37.38 | 37.10 | 37.38 | +0.88% | |
| 37.19 | 37.19 | 37.05 | 37.05 | -1.83% | |
| 37.86 | 37.86 | 37.74 | 37.74 | -0.17% | |
| 37.59 | 37.92 | 37.59 | 37.81 | +0.52% | |
| 37.38 | 37.61 | 37.22 | 37.61 | -0.63% | |
| 37.90 | 37.90 | 37.85 | 37.85 | -0.15% | |
| 37.67 | 37.91 | 37.67 | 37.91 | +1.02% | |
| 37.58 | 37.58 | 37.53 | 37.53 | -1.62% | |
| 38.14 | 38.14 | 38.14 | 38.14 | +2.68% | |
| 36.98 | 37.15 | 36.98 | 37.15 | +1.40% | |
| 36.66 | 36.66 | 36.59 | 36.63 | -1.42% | |
| 37.16 | 37.16 | 37.16 | 37.16 | -0.50% | |
| 37.17 | 37.37 | 37.17 | 37.35 | +2.52% | |
| 36.43 | 36.43 | 36.43 | 36.43 | -1.05% | |
| 36.83 | 36.83 | 36.82 | 36.82 | -0.58% | |
| 37.14 | 37.14 | 37.03 | 37.03 | -0.19% | |
| 37.13 | 37.13 | 37.10 | 37.10 | +0.68% | |
| 37.03 | 37.19 | 36.53 | 36.85 | -0.89% | |
| 37.27 | 37.27 | 37.11 | 37.18 | +0.13% | |
| 37.37 | 37.42 | 37.14 | 37.14 | -1.96% | |
| 37.87 | 37.88 | 37.76 | 37.88 | -0.45% | |
| 38.14 | 38.23 | 38.05 | 38.05 | +1.46% | |
| 37.47 | 37.53 | 37.47 | 37.50 | -0.45% | |
| 37.66 | 37.67 | 37.52 | 37.67 | -0.28% | |
| 37.69 | 37.83 | 37.68 | 37.78 | +0.85% | |
| 36.88 | 37.46 | 36.88 | 37.46 | +0.73% | |
| 37.30 | 37.43 | 37.10 | 37.19 | +0.20% | |
| 36.85 | 37.22 | 36.84 | 37.11 | -0.06% | |
| 37.25 | 37.25 | 37.01 | 37.14 | +3.91% | |
| 35.48 | 35.74 | 35.48 | 35.74 | -0.25% | |
| 35.62 | 35.85 | 35.62 | 35.83 | +0.67% | |
| 35.55 | 35.59 | 35.55 | 35.59 | -0.62% | |
| 36.02 | 36.02 | 35.81 | 35.81 | +1.61% | |
| 34.65 | 35.24 | 34.56 | 35.24 | +3.16% | |
| 34.43 | 34.43 | 34.05 | 34.16 | +0.11% | |
| 34.12 | 34.12 | 34.06 | 34.12 | -0.98% | |
| 34.83 | 34.83 | 34.46 | 34.46 | -1.99% | |
| 35.18 | 35.18 | 35.16 | 35.16 | +1.06% | |
| 34.50 | 34.94 | 34.50 | 34.79 | -0.42% | |
| 34.71 | 35.35 | 34.71 | 34.94 | +2.28% | |
| 34.46 | 34.54 | 34.16 | 34.16 | -3.30% | |
| 34.97 | 35.43 | 34.97 | 35.33 | +0.24% | |
| 35.75 | 35.75 | 35.24 | 35.24 | -2.16% | |
| 36.23 | 36.28 | 36.02 | 36.02 | +0.11% | |
| 36.00 | 36.03 | 35.84 | 35.98 | +1.47% | |
| 35.49 | 35.49 | 35.46 | 35.46 | -1.12% | |
| 36.10 | 36.11 | 35.86 | 35.86 | -1.62% | |
| 36.53 | 36.61 | 36.24 | 36.45 | -0.24% | |
| 36.59 | 37.56 | 36.51 | 36.54 | +0.30% | |
| 35.45 | 36.45 | 35.45 | 36.43 | +0.91% | |
| 35.71 | 36.10 | 35.71 | 36.10 | -0.85% | |
| 37.10 | 37.10 | 36.32 | 36.41 | -2.45% | |
| 36.96 | 37.33 | 36.94 | 37.33 | +1.29% | |
| 36.21 | 36.94 | 36.21 | 36.85 | -3.01% | |
| 37.99 | 37.99 | 37.99 | 37.99 | -2.16% | |
| 38.92 | 39.04 | 38.83 | 38.83 | 0.00% | |
| 38.87 | 38.87 | 38.61 | 38.83 | -0.11% | |
| 38.73 | 38.89 | 38.73 | 38.87 | +0.93% | |
| 38.46 | 38.52 | 38.44 | 38.52 | +0.49% | |
| 38.36 | 38.38 | 38.30 | 38.33 | -0.31% | |
| 38.11 | 38.45 | 38.11 | 38.45 | +0.97% | |
| 37.92 | 38.12 | 37.92 | 38.08 | -0.27% | |
| 38.26 | 38.38 | 37.96 | 38.19 | -0.12% | |
| 37.95 | 38.26 | 37.88 | 38.23 | -0.17% | |
| 38.17 | 38.38 | 38.17 | 38.29 | +0.27% | |
| 38.53 | 38.53 | 38.19 | 38.19 | -0.78% | |
| 38.43 | 38.54 | 38.20 | 38.49 | +0.66% | |
| 38.30 | 38.35 | 38.14 | 38.24 | +0.45% | |
| 37.86 | 38.09 | 37.86 | 38.07 | +1.23% | |
| 37.37 | 37.60 | 37.37 | 37.60 | +2.18% | |
| 36.84 | 36.97 | 36.80 | 36.80 | -1.18% | |
| 37.44 | 37.49 | 37.13 | 37.24 | +0.62% | |
| 36.98 | 37.01 | 36.74 | 37.01 | -0.08% | |
| 36.92 | 37.07 | 36.92 | 37.04 | +0.62% | |
| 37.02 | 37.02 | 36.72 | 36.81 | -0.86% | |
| 36.82 | 37.13 | 36.81 | 37.13 | +0.54% | |
| 36.94 | 36.94 | 36.82 | 36.93 | -1.12% | |
| 37.15 | 37.35 | 36.36 | 37.35 | +1.73% | |
| 36.73 | 36.87 | 36.69 | 36.71 | +0.61% | |
| 36.16 | 36.50 | 36.16 | 36.49 | +0.36% | |
| 36.26 | 36.46 | 36.26 | 36.36 | +0.68% | |
| 35.85 | 36.12 | 35.68 | 36.12 | +1.03% | |
| 35.73 | 35.98 | 35.73 | 35.75 | -1.66% | |
| 36.35 | 36.40 | 36.27 | 36.35 | +0.15% | |
| 36.34 | 36.43 | 36.30 | 36.30 | +0.22% | |
| 36.16 | 36.28 | 36.14 | 36.22 | +0.28% | |
| 36.19 | 36.20 | 36.03 | 36.12 | -0.64% | |
| 36.22 | 36.35 | 36.22 | 36.35 | +0.53% | |
| 35.96 | 36.16 | 35.96 | 36.16 | +1.10% | |
| 35.70 | 35.81 | 35.59 | 35.76 | -0.29% | |
| 35.94 | 35.94 | 35.82 | 35.87 | -0.29% | |
| 35.85 | 36.04 | 35.85 | 35.97 | +0.40% | |
| 35.51 | 35.88 | 35.51 | 35.83 | +1.07% | |
| 35.49 | 35.49 | 35.33 | 35.45 | +0.79% | |
| 35.21 | 35.23 | 35.09 | 35.17 | -0.33% | |
| 35.35 | 35.44 | 35.27 | 35.29 | +0.09% | |
| 35.27 | 35.28 | 35.20 | 35.26 | -0.18% | |
| 35.33 | 35.35 | 35.28 | 35.32 | +0.24% | |
| 35.26 | 35.26 | 35.24 | 35.24 | -0.08% | |
| 35.24 | 35.28 | 35.19 | 35.27 | +0.75% | |
| 34.89 | 35.03 | 34.89 | 35.00 | +0.59% | |
| 34.87 | 35.03 | 34.80 | 34.80 | -0.54% | |
| 35.00 | 35.12 | 34.99 | 34.99 | +0.68% | |
| 34.98 | 35.02 | 34.75 | 34.75 | -0.99% | |
| 35.20 | 35.20 | 35.05 | 35.10 | -0.55% | |
| 35.22 | 35.31 | 35.18 | 35.29 | +1.03% | |
| 35.11 | 35.16 | 34.88 | 34.93 | -0.44% | |
| 35.06 | 35.11 | 34.99 | 35.09 | +0.37% | |
| 34.65 | 34.99 | 34.64 | 34.96 | +1.00% | |
| 34.65 | 34.65 | 34.61 | 34.62 | -0.04% | |
| 34.76 | 34.76 | 34.62 | 34.63 | -0.50% | |
| 34.75 | 34.90 | 34.75 | 34.80 | 0.00% | |
| 34.97 | 34.98 | 34.78 | 34.80 | +0.11% | |
| 34.69 | 34.79 | 34.69 | 34.76 | +0.52% | |
| 34.63 | 34.63 | 34.50 | 34.58 | -0.01% | |
| 34.65 | 34.72 | 34.58 | 34.59 | -0.23% | |
| 34.51 | 34.67 | 34.51 | 34.67 | +0.21% | |
| 34.59 | 34.69 | 34.59 | 34.60 | +1.06% | |
| 34.06 | 34.24 | 34.06 | 34.24 | +1.07% | |
| 33.77 | 33.87 | 33.73 | 33.87 | +0.33% | |
| 33.49 | 33.81 | 33.39 | 33.76 | +1.76% | |
| 33.77 | 33.77 | 33.18 | 33.18 | -1.31% | |
| 33.69 | 33.69 | 33.54 | 33.62 | -0.16% | |
| 33.73 | 33.73 | 33.59 | 33.67 | -1.23% | |
| 34.33 | 34.33 | 33.98 | 34.09 | -1.23% | |
| 34.64 | 34.64 | 34.51 | 34.52 | -0.27% | |
| 34.90 | 34.94 | 34.61 | 34.61 | -1.23% | |
| 35.04 | 35.13 | 35.03 | 35.04 | +0.50% | |
| 34.76 | 34.89 | 34.75 | 34.86 | +0.70% | |
| 34.39 | 34.62 | 34.39 | 34.62 | +0.92% | |
| 33.99 | 34.31 | 33.99 | 34.30 | +0.42% | |
| 34.27 | 34.27 | 34.07 | 34.16 | -0.33% | |
| 34.11 | 34.32 | 34.11 | 34.27 | +0.64% | |
| 34.21 | 34.21 | 34.05 | 34.05 | -0.64% | |
| 34.36 | 34.36 | 34.25 | 34.27 | -0.29% | |
| 34.40 | 34.40 | 34.37 | 34.37 | -0.39% | |
| 34.42 | 34.59 | 34.41 | 34.51 | -0.14% | |
| 34.81 | 34.82 | 34.40 | 34.56 | -0.89% | |
| 34.94 | 35.01 | 34.85 | 34.87 | -0.53% | |
| 35.03 | 35.12 | 34.94 | 35.05 | +0.52% | |
| 34.87 | 34.88 | 34.84 | 34.87 | +0.24% | |
| 34.75 | 34.84 | 34.75 | 34.79 | +0.35% | |
| 34.72 | 34.79 | 34.57 | 34.67 | -0.10% | |
| 34.80 | 34.85 | 34.70 | 34.70 | -0.83% | |
| 34.90 | 35.09 | 34.90 | 34.99 | +0.81% | |
| 34.56 | 34.71 | 34.50 | 34.71 | +0.28% | |
| 34.60 | 34.74 | 34.53 | 34.61 | +0.70% | |
| 34.30 | 34.41 | 34.29 | 34.37 | +0.67% | |
| 33.83 | 34.24 | 33.83 | 34.15 | +0.45% | |
| 33.87 | 34.03 | 33.86 | 33.99 | +0.82% | |
| 34.27 | 34.27 | 33.72 | 33.72 | — |