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 (%)
Dec 29, 2017 18.57 18.57 18.57 0 -0.01(-0.08%)
Dec 28, 2017 18.57 18.59 18.57 18.58 9,958 -0.01(-0.04%)
Dec 27, 2017 18.55 18.59 18.54 18.59 2,008 +0.08(+0.43%)
Dec 26, 2017 18.49 18.54 18.49 18.51 1,876 +0.00(+0.03%)
Dec 22, 2017 18.53 18.53 18.49 18.50 4,887 +0.03(+0.17%)
Dec 21, 2017 18.47 18.47 18.47 18.47 333 -0.03(-0.14%)
Dec 20, 2017 18.50 18.51 18.48 18.50 4,378 +0.00(+0.00%)
Dec 19, 2017 18.56 18.56 18.50 18.50 39,471 -0.05(-0.27%)
Dec 18, 2017 18.56 18.60 18.55 18.55 5,328 -0.02(-0.09%)
Dec 15, 2017 18.57 18.59 18.56 18.57 4,801 -0.01(-0.05%)
Dec 14, 2017 18.56 18.60 18.55 18.58 48,767 +0.01(+0.07%)
Dec 13, 2017 18.53 18.56 18.53 18.56 688 +0.03(+0.18%)
Dec 12, 2017 18.52 18.53 18.51 18.53 3,673 -0.03(-0.15%)
Dec 11, 2017 18.58 18.58 18.54 18.56 773 +0.02(+0.13%)
Dec 08, 2017 18.58 18.58 18.53 18.53 553 -0.02(-0.11%)
Dec 07, 2017 18.61 18.61 18.54 18.55 76,705 -0.05(-0.25%)
Dec 06, 2017 18.61 18.61 18.58 18.60 2,791 +0.06(+0.31%)
Dec 05, 2017 18.52 18.55 18.52 18.54 107,029 +0.02(+0.10%)
Dec 04, 2017 18.58 18.58 18.50 18.52 1,492 +0.01(+0.06%)
Dec 01, 2017 18.49 18.51 18.51 7,422 +0.03(+0.14%)
Nov 30, 2017 18.50 18.50 18.49 18.49 106,794 -0.04(-0.21%)
Nov 29, 2017 18.50 18.53 18.49 18.53 3,036 -0.06(-0.34%)
Nov 28, 2017 18.54 18.59 18.53 18.59 109,217 +0.04(+0.21%)
Nov 27, 2017 18.53 18.57 18.52 18.55 112,465 +0.01(+0.07%)
Nov 24, 2017 18.54 18.54 18.54 18.54 115 -0.00(-0.03%)
Nov 22, 2017 18.51 18.57 18.51 18.54 2,496 +0.00(+0.00%)
Nov 21, 2017 18.53 18.54 18.48 18.54 4,919 +0.05(+0.26%)
Nov 20, 2017 18.50 18.50 18.50 18.50 1,549 -0.03(-0.14%)
Nov 17, 2017 18.51 18.53 18.51 18.52 3,414 -0.18(-0.97%)
Nov 16, 2017 18.70 18.70 18.70 18.70 194 +0.19(+1.02%)
Nov 15, 2017 18.50 18.51 18.49 18.51 7,091 +0.07(+0.36%)
Nov 14, 2017 18.47 18.49 18.45 18.45 2,558 -0.03(-0.15%)
Nov 13, 2017 18.49 18.49 18.48 18.48 10,986 +0.01(+0.05%)
Nov 10, 2017 18.50 18.50 18.47 18.47 1,760 -0.09(-0.46%)
Nov 09, 2017 18.53 18.55 18.51 18.55 6,111 -0.03(-0.15%)
Nov 08, 2017 18.58 18.59 18.56 18.58 961 +0.01(+0.03%)
Nov 07, 2017 18.64 18.64 18.55 18.57 22,380 -0.00(-0.02%)
Nov 06, 2017 18.56 18.58 18.56 18.58 2,367 +0.00(+0.00%)
Nov 03, 2017 18.58 18.59 18.56 18.58 75,242 -0.02(-0.10%)
Nov 02, 2017 18.58 18.60 18.58 18.60 1,877 +0.03(+0.14%)
Nov 01, 2017 18.56 18.58 18.55 18.57 1,499 +0.02(+0.09%)
Oct 31, 2017 18.64 18.64 18.55 18.55 1,223 -0.04(-0.23%)
Oct 30, 2017 18.56 18.60 18.55 18.60 5,471 +0.04(+0.22%)
Oct 27, 2017 18.53 18.56 18.52 18.56 15,562 +0.02(+0.08%)
Oct 26, 2017 18.52 18.54 18.50 18.54 5,891 +0.00(+0.00%)
Oct 25, 2017 18.52 18.54 18.51 18.54 4,010 -0.03(-0.15%)
Oct 24, 2017 18.61 18.61 18.52 18.57 2,282 -0.01(-0.05%)
Oct 23, 2017 18.55 18.59 18.55 18.58 4,856 +0.04(+0.20%)
Oct 20, 2017 18.55 18.55 18.54 18.54 784 -0.07(-0.35%)
Oct 19, 2017 18.61 18.61 18.56 18.61 6,476 +0.06(+0.30%)
Oct 18, 2017 18.55 18.56 18.55 18.55 3,649 -0.06(-0.30%)
Oct 17, 2017 18.56 18.61 18.56 18.61 5,913 +0.04(+0.20%)
Oct 16, 2017 18.57 18.60 18.57 18.57 1,031 -0.06(-0.30%)
Oct 13, 2017 18.64 18.64 18.58 18.63 3,069 +0.08(+0.41%)
Oct 12, 2017 18.57 18.57 18.55 18.55 2,134 -0.03(-0.15%)
Oct 11, 2017 18.57 18.59 18.53 18.58 7,242 +0.04(+0.22%)
Oct 10, 2017 18.59 18.59 18.54 18.54 18,015 -0.02(-0.09%)
Oct 09, 2017 18.55 18.56 18.54 18.55 3,501 +0.02(+0.09%)
Oct 06, 2017 18.50 18.57 18.50 18.54 2,366 -0.03(-0.14%)
Oct 05, 2017 18.56 18.56 18.56 18.56 380 -0.02(-0.12%)
Oct 04, 2017 18.65 18.65 18.57 18.59 2,674 +0.00(+0.02%)
Oct 03, 2017 18.63 18.63 18.57 18.58 3,974 +0.05(+0.29%)
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.