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 (%)
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%)
Apr 03, 2017 18.23 18.23 18.14 18.16 116,578 +0.06(+0.33%)
Mar 31, 2017 18.11 18.12 18.10 18.10 18,802 +0.01(+0.05%)
Mar 30, 2017 18.12 18.12 18.09 18.09 2,163 -0.03(-0.18%)
Mar 29, 2017 18.10 18.14 18.10 18.12 4,470 +0.00(+0.03%)
Mar 28, 2017 18.12 18.12 18.09 18.11 8,060 +0.01(+0.05%)
Mar 27, 2017 18.10 18.14 18.10 18.11 261,689 +0.03(+0.15%)
Mar 24, 2017 18.11 18.11 18.08 18.08 73,546 -0.01(-0.05%)
Mar 23, 2017 18.08 18.11 18.07 18.09 23,013 -0.03(-0.15%)
Mar 22, 2017 18.12 18.12 18.07 18.11 28,017 +0.06(+0.31%)
Mar 21, 2017 18.08 18.08 18.06 18.06 646 +0.02(+0.10%)
Mar 20, 2017 18.01 18.07 18.01 18.04 4,769 +0.00(+0.00%)
Mar 17, 2017 18.00 18.04 18.00 18.04 88,483 +0.04(+0.21%)
Mar 16, 2017 18.03 18.03 17.99 18.00 14,587 -0.03(-0.16%)
Mar 15, 2017 17.93 18.03 17.93 18.03 22,482 +0.09(+0.52%)
Mar 14, 2017 17.92 17.95 17.92 17.94 1,198 +0.00(+0.00%)
Mar 13, 2017 17.93 17.96 17.92 17.94 8,062 +0.01(+0.05%)
Mar 10, 2017 18.11 18.11 17.93 17.93 75,559 -0.02(-0.13%)
Mar 09, 2017 17.86 17.97 17.86 17.95 21,953 -0.00(-0.02%)
Mar 08, 2017 17.94 17.98 17.94 17.96 15,454 -0.06(-0.33%)
Mar 07, 2017 18.02 18.02 18.00 18.02 1,589 -0.01(-0.07%)
Mar 06, 2017 18.06 18.07 18.03 18.03 9,339 -0.07(-0.36%)
Mar 03, 2017 18.06 18.09 18.05 18.09 22,313 +0.03(+0.15%)
Mar 02, 2017 18.03 18.07 18.03 18.07 3,562 -0.01(-0.05%)
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.