Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ Enhanced Core Bond U.S. ETF (NY: AGGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.19 18.20 18.19 18.20 505 +0.00(+0.03%)
Feb 27, 2019 18.20 18.20 18.20 18.20 13 -0.02(-0.13%)
Feb 26, 2019 18.22 18.23 18.22 18.22 1,219 +0.01(+0.05%)
Feb 25, 2019 18.21 18.21 18.21 18.21 858 +0.00(+0.00%)
Feb 22, 2019 18.21 18.21 18.21 18.21 102 +0.02(+0.13%)
Feb 21, 2019 18.19 18.19 18.19 18.19 0 -0.02(-0.11%)
Feb 20, 2019 18.19 18.21 18.19 18.21 8,296 +0.00(+0.00%)
Feb 19, 2019 18.19 18.21 18.19 18.21 3,194 +0.03(+0.19%)
Feb 15, 2019 18.18 18.18 18.16 18.17 8,699 -0.02(-0.11%)
Feb 14, 2019 18.19 18.19 18.19 18.19 3,089 +0.03(+0.16%)
Feb 13, 2019 18.16 18.17 18.16 18.16 1,133,544 -0.01(-0.08%)
Feb 12, 2019 18.19 18.19 18.18 18.18 13,019 -0.01(-0.05%)
Feb 11, 2019 18.19 18.19 18.19 18.19 103 -0.01(-0.08%)
Feb 08, 2019 18.20 18.20 18.20 18.20 102 +0.01(+0.06%)
Feb 07, 2019 18.19 18.19 18.19 18.19 1 +0.02(+0.11%)
Feb 06, 2019 18.17 18.17 18.17 18.17 0 -0.00(-0.03%)
Feb 05, 2019 18.16 18.18 18.16 18.18 1,651 +0.02(+0.13%)
Feb 04, 2019 18.14 18.15 18.14 18.15 1,155 +0.00(+0.03%)
Feb 01, 2019 18.20 18.21 18.15 18.15 12,721 -0.05(-0.27%)
Jan 31, 2019 18.19 18.22 18.19 18.20 4,825 +0.03(+0.16%)
Jan 30, 2019 18.17 18.17 18.17 18.17 3 +0.03(+0.19%)
Jan 29, 2019 18.13 18.13 18.13 18.13 89 +0.01(+0.05%)
Jan 28, 2019 18.12 18.13 18.12 18.13 1,341 +0.03(+0.19%)
Jan 25, 2019 18.11 18.11 18.09 18.09 30,060 -0.03(-0.19%)
Jan 24, 2019 18.13 18.13 18.12 18.12 832 +0.04(+0.24%)
Jan 23, 2019 18.09 18.09 18.08 18.08 2,264 -0.04(-0.22%)
Jan 22, 2019 18.09 18.12 18.08 18.12 14,224 +0.03(+0.19%)
Jan 18, 2019 18.09 18.09 18.09 18.09 7,386 -0.03(-0.16%)
Jan 17, 2019 18.12 18.12 18.11 18.11 166 +0.00(+0.00%)
Jan 16, 2019 18.11 18.13 18.10 18.11 5,714 +0.00(+0.03%)
Jan 15, 2019 18.14 18.14 18.11 18.11 408,804 -0.01(-0.08%)
Jan 14, 2019 18.11 18.12 18.11 18.12 3,297 +0.00(+0.03%)
Jan 11, 2019 18.11 18.13 18.11 18.12 512 +0.01(+0.08%)
Jan 10, 2019 18.11 18.11 18.11 18.11 370 +0.00(+0.00%)
Jan 09, 2019 18.10 18.11 18.09 18.11 515 -0.00(-0.03%)
Jan 08, 2019 18.12 18.12 18.09 18.11 4,047 -0.05(-0.27%)
Jan 07, 2019 18.14 18.16 18.13 18.16 3,545 +0.04(+0.22%)
Jan 04, 2019 18.13 18.14 18.12 18.12 13,439 -0.10(-0.54%)
Jan 03, 2019 18.15 18.22 18.15 18.22 5,576 +0.09(+0.48%)
Jan 02, 2019 18.11 18.13 18.11 18.13 429 -0.01(-0.05%)
Dec 31, 2018 18.11 18.14 18.10 18.14 24,417 +0.04(+0.24%)
Dec 28, 2018 18.08 18.10 18.07 18.10 66,891 +0.06(+0.35%)
Dec 27, 2018 18.05 18.08 18.03 18.03 80,566 +0.01(+0.08%)
Dec 26, 2018 18.05 18.18 18.00 18.02 135,146 -0.03(-0.16%)
Dec 24, 2018 18.05 18.05 18.03 18.05 22,806 +0.07(+0.38%)
Dec 21, 2018 17.91 18.02 17.91 17.98 4,828 -0.05(-0.30%)
Dec 20, 2018 18.09 18.09 18.03 18.03 2,717 +0.00(+0.03%)
Dec 19, 2018 18.01 18.03 17.96 18.03 491,623 +0.04(+0.22%)
Dec 18, 2018 17.99 18.01 17.98 17.99 8,173 +0.01(+0.05%)
Dec 17, 2018 17.98 17.98 17.87 17.98 48,410 +0.01(+0.08%)
Dec 14, 2018 17.95 17.96 17.95 17.96 205 +0.01(+0.05%)
Dec 13, 2018 17.97 17.97 17.93 17.95 4,613 +0.02(+0.11%)
Dec 12, 2018 17.96 17.96 17.93 17.93 7,476 -0.02(-0.11%)
Dec 11, 2018 17.96 17.96 17.94 17.95 5,116 +0.01(+0.08%)
Dec 10, 2018 17.94 17.95 17.94 17.94 839 -0.01(-0.04%)
Dec 07, 2018 17.94 17.95 17.91 17.95 12,562 +0.04(+0.22%)
Dec 06, 2018 17.87 17.91 17.87 17.91 1,918 -0.01(-0.05%)
Dec 04, 2018 17.92 17.92 17.92 17.92 205 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.