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 (%)
Jun 30, 2017 18.36 18.36 18.32 18.32 2,795 -0.03(-0.15%)
Jun 29, 2017 18.35 18.36 18.33 18.35 4,688 -0.01(-0.05%)
Jun 28, 2017 18.38 18.38 18.36 18.36 3,719 -0.03(-0.15%)
Jun 27, 2017 18.38 18.39 18.35 18.39 1,354 -0.00(-0.00%)
Jun 26, 2017 18.42 18.42 18.39 18.39 4,058 -0.01(-0.06%)
Jun 23, 2017 18.40 18.40 18.40 18.40 15,419 -0.00(-0.01%)
Jun 22, 2017 18.41 18.42 18.40 18.40 3,909 -0.01(-0.03%)
Jun 21, 2017 18.40 18.41 18.37 18.41 2,599 +0.01(+0.05%)
Jun 20, 2017 18.36 18.40 18.36 18.40 5,469 +0.05(+0.26%)
Jun 19, 2017 18.40 18.40 18.35 18.35 2,487 -0.06(-0.30%)
Jun 16, 2017 18.37 18.41 18.37 18.41 2,963 +0.06(+0.31%)
Jun 15, 2017 18.35 18.40 18.35 18.35 4,924 -0.04(-0.24%)
Jun 14, 2017 18.40 18.44 18.40 18.40 5,347 +0.07(+0.39%)
Jun 13, 2017 18.37 18.37 18.32 18.32 2,541 -0.04(-0.20%)
Jun 12, 2017 18.33 18.37 18.32 18.36 5,204 +0.00(+0.00%)
Jun 09, 2017 18.31 18.36 18.31 18.36 9,660 +0.03(+0.15%)
Jun 08, 2017 18.32 18.37 18.32 18.33 24,032 -0.02(-0.09%)
Jun 07, 2017 18.35 18.39 18.34 18.35 24,307 -0.04(-0.20%)
Jun 06, 2017 18.36 18.39 18.36 18.39 6,042 +0.05(+0.26%)
Jun 05, 2017 18.38 18.39 18.34 18.34 808 -0.02(-0.10%)
Jun 02, 2017 18.36 18.36 18.36 18.36 19,340 +0.01(+0.07%)
Jun 01, 2017 18.30 18.35 18.30 18.35 3,703 -0.01(-0.06%)
May 31, 2017 18.35 18.36 18.33 18.36 4,180 +0.01(+0.05%)
May 30, 2017 18.30 18.36 18.30 18.35 15,627 +0.06(+0.31%)
May 26, 2017 18.38 18.38 18.26 18.29 740 -0.01(-0.05%)
May 25, 2017 18.32 18.32 18.28 18.30 5,278 +0.01(+0.05%)
May 24, 2017 18.27 18.29 18.27 18.29 551 -0.01(-0.03%)
May 23, 2017 18.30 18.32 18.30 18.30 12,336 +0.02(+0.09%)
May 22, 2017 18.32 18.33 18.29 18.29 2,649 -0.04(-0.20%)
May 19, 2017 18.33 18.33 18.31 18.32 39,592 +0.01(+0.05%)
May 18, 2017 18.34 18.34 18.31 18.31 680 +0.00(+0.01%)
May 17, 2017 18.58 18.58 18.30 18.31 14,112 +0.07(+0.40%)
May 16, 2017 18.26 18.28 18.24 18.24 4,502 +0.01(+0.05%)
May 15, 2017 18.25 18.27 18.23 18.23 6,192 +0.00(+0.00%)
May 12, 2017 18.24 18.24 18.22 18.23 92,162 +0.02(+0.10%)
May 11, 2017 18.21 18.21 18.19 18.21 1,211 +0.04(+0.21%)
May 10, 2017 18.18 18.21 18.17 18.17 30,126 -0.01(-0.03%)
May 09, 2017 18.19 18.19 18.17 18.18 4,164 -0.00(-0.02%)
May 08, 2017 18.20 18.20 18.17 18.18 2,955 -0.01(-0.04%)
May 05, 2017 18.19 18.21 18.19 18.19 4,531 -0.01(-0.08%)
May 04, 2017 18.28 18.28 18.19 18.20 8,333 -0.00(-0.02%)
May 03, 2017 18.25 18.26 18.20 18.21 48,281 -0.02(-0.09%)
May 02, 2017 18.27 18.27 18.22 18.23 25,198 -0.00(-0.01%)
May 01, 2017 18.26 18.26 18.20 18.23 24,836 +0.02(+0.10%)
Apr 28, 2017 18.23 18.23 18.21 18.21 1,374 -0.01(-0.05%)
Apr 27, 2017 18.21 18.22 18.21 18.22 3,560 +0.02(+0.10%)
Apr 26, 2017 18.20 18.20 18.19 18.20 3,199 +0.01(+0.04%)
Apr 25, 2017 18.23 18.23 18.19 18.19 4,105 -0.03(-0.18%)
Apr 24, 2017 18.22 18.25 18.22 18.23 12,819 -0.05(-0.26%)
Apr 21, 2017 18.28 18.28 18.24 18.27 13,002 +0.03(+0.15%)
Apr 20, 2017 18.24 18.25 18.24 18.25 4,211 -0.01(-0.03%)
Apr 19, 2017 18.27 18.27 18.24 18.25 1,194 -0.05(-0.27%)
Apr 18, 2017 18.28 18.30 18.26 18.30 7,339 +0.06(+0.31%)
Apr 17, 2017 18.27 18.27 18.24 18.25 3,368 -0.01(-0.05%)
Apr 13, 2017 18.25 18.26 18.23 18.26 4,583 +0.02(+0.10%)
Apr 12, 2017 18.23 18.24 18.20 18.24 9,090 +0.04(+0.20%)
Apr 11, 2017 18.17 18.20 18.17 18.20 1,418 +0.05(+0.27%)
Apr 10, 2017 18.55 18.55 18.15 18.15 1,206 +0.01(+0.04%)
Apr 07, 2017 18.20 18.20 18.13 18.14 46,220 -0.03(-0.15%)
Apr 06, 2017 18.18 18.18 18.15 18.17 104,946 +0.00(+0.00%)
Apr 05, 2017 18.14 18.17 18.14 18.17 14,286 +0.04(+0.21%)
Apr 04, 2017 18.16 18.16 18.13 18.13 6,227 -0.02(-0.13%)
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.