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 (%)
Nov 30, 2016 18.07 18.12 18.06 18.07 129,265 -0.05(-0.26%)
Nov 29, 2016 18.12 18.16 18.09 18.11 273,070 -0.04(-0.20%)
Nov 28, 2016 18.11 18.15 18.10 18.15 33,996 +0.06(+0.34%)
Nov 23, 2016 18.09 4 -0.06(-0.34%)
Nov 22, 2016 18.12 18.15 18.12 18.15 26,608 +0.03(+0.15%)
Nov 21, 2016 18.08 18.14 18.08 18.12 23,286 +0.03(+0.15%)
Nov 18, 2016 18.18 18.18 18.09 18.09 47,529 -0.07(-0.41%)
Nov 17, 2016 18.23 18.17 18.17 720 -0.06(-0.35%)
Nov 16, 2016 18.22 18.26 18.20 18.23 27,519 -0.07(-0.36%)
Nov 15, 2016 18.25 18.30 18.22 18.30 25,164 +0.12(+0.66%)
Nov 14, 2016 18.31 18.31 18.18 18.18 3,144 -0.12(-0.66%)
Nov 11, 2016 18.30 18.31 18.29 18.30 1,468 -0.08(-0.45%)
Nov 10, 2016 18.35 18.38 18.30 18.38 13,557 +0.03(+0.15%)
Nov 09, 2016 18.46 18.46 18.35 18.35 26,535 -0.15(-0.80%)
Nov 08, 2016 18.57 18.57 18.50 18.50 16,526 -0.07(-0.36%)
Nov 07, 2016 18.51 18.58 18.51 18.57 11,098 +0.07(+0.40%)
Nov 04, 2016 18.50 18.59 18.49 18.49 6,141 +0.02(+0.10%)
Nov 03, 2016 18.56 18.57 18.48 18.48 19,380 -0.01(-0.05%)
Nov 02, 2016 18.58 18.59 18.48 18.48 53,850 -0.05(-0.29%)
Nov 01, 2016 18.60 18.60 18.49 18.54 283,296 +0.01(+0.04%)
Oct 31, 2016 18.57 18.58 18.53 18.53 85,305 -0.02(-0.10%)
Oct 28, 2016 18.54 18.56 18.52 18.55 9,562 +0.04(+0.20%)
Oct 27, 2016 18.54 18.56 18.51 18.51 6,400 -0.06(-0.35%)
Oct 26, 2016 18.62 18.62 18.58 18.58 7,436 -0.06(-0.35%)
Oct 25, 2016 18.64 18.64 18.61 18.64 15,760 +0.03(+0.15%)
Oct 24, 2016 18.62 18.65 18.60 18.61 16,080 -0.06(-0.30%)
Oct 21, 2016 18.67 18.67 18.65 18.67 8,375 +0.00(+0.00%)
Oct 20, 2016 18.67 18.68 18.66 18.67 1,264 +0.04(+0.20%)
Oct 19, 2016 18.68 18.68 18.62 18.63 25,836 +0.01(+0.05%)
Oct 18, 2016 18.64 18.67 18.61 18.62 10,000 -0.01(-0.05%)
Oct 17, 2016 18.63 18.64 18.60 18.63 39,442 +0.06(+0.35%)
Oct 14, 2016 18.63 18.63 18.57 18.57 11,347 -0.04(-0.20%)
Oct 13, 2016 18.60 18.67 18.60 18.60 109,046 -0.02(-0.10%)
Oct 12, 2016 18.65 18.65 18.59 18.62 14,483 +0.00(+0.00%)
Oct 11, 2016 18.64 18.64 18.61 18.62 49,160 -0.01(-0.06%)
Oct 10, 2016 18.62 18.64 18.60 18.63 17,966 -0.03(-0.15%)
Oct 07, 2016 18.63 18.66 18.59 18.66 32,172 +0.02(+0.10%)
Oct 06, 2016 18.62 18.64 18.59 18.64 19,593 +0.04(+0.20%)
Oct 05, 2016 18.66 18.70 18.61 18.61 30,952 -0.04(-0.20%)
Oct 04, 2016 18.73 18.73 18.62 18.64 71,934 -0.05(-0.25%)
Oct 03, 2016 18.67 18.70 18.65 18.69 33,186 +0.01(+0.05%)
Sep 30, 2016 18.73 18.73 18.67 18.68 14,423 -0.06(-0.29%)
Sep 29, 2016 18.73 18.74 18.72 18.73 3,823 +0.00(+0.00%)
Sep 28, 2016 18.74 18.75 18.72 18.73 22,501 +0.03(+0.15%)
Sep 27, 2016 18.72 18.73 18.71 18.71 10,570 -0.01(-0.05%)
Sep 26, 2016 18.72 18.72 18.72 18.72 379 +0.04(+0.20%)
Sep 23, 2016 18.69 18.70 18.66 18.68 9,993 +0.02(+0.12%)
Sep 22, 2016 18.68 18.69 18.64 18.66 9,921 +0.04(+0.22%)
Sep 21, 2016 18.61 18.65 18.58 18.61 11,506 +0.01(+0.05%)
Sep 20, 2016 18.62 18.62 18.60 18.61 95,245 +0.05(+0.25%)
Sep 19, 2016 18.63 18.63 18.56 18.56 14,124 -0.05(-0.25%)
Sep 16, 2016 18.57 18.61 18.57 18.61 60,825 +0.05(+0.25%)
Sep 15, 2016 18.58 18.60 18.55 18.56 5,525 +0.02(+0.10%)
Sep 14, 2016 18.59 18.61 18.54 18.54 5,956 -0.03(-0.15%)
Sep 13, 2016 18.59 18.61 18.54 18.57 19,764 -0.03(-0.15%)
Sep 12, 2016 18.58 18.61 18.55 18.60 44,129 +0.00(+0.00%)
Sep 09, 2016 18.67 18.67 18.58 18.60 56,447 -0.08(-0.40%)
Sep 08, 2016 18.73 18.74 18.67 18.67 24,135 -0.06(-0.34%)
Sep 07, 2016 18.75 18.76 18.71 18.74 16,002 -0.02(-0.10%)
Sep 06, 2016 18.74 18.75 18.73 18.75 37,402 +0.06(+0.34%)
Sep 02, 2016 18.72 18.69 18.69 18.69 65,265 -0.01(-0.05%)
Sep 01, 2016 18.71 18.71 18.68 18.70 5,792 +0.00(+0.00%)
Aug 31, 2016 18.71 18.72 18.69 18.70 172,746 -0.01(-0.05%)
Aug 30, 2016 18.71 18.72 18.67 18.71 99,912 -0.01(-0.05%)
Aug 29, 2016 18.70 18.73 18.70 18.72 52,505 +0.06(+0.30%)
Aug 26, 2016 18.72 18.72 18.66 18.66 50,413 -0.04(-0.20%)
Aug 25, 2016 18.70 18.72 18.68 18.70 30,464 -0.01(-0.05%)
Aug 24, 2016 18.68 18.72 18.68 18.71 5,851 +0.00(+0.00%)
Aug 23, 2016 18.72 18.73 18.70 18.71 64,415 +0.00(+0.00%)
Aug 22, 2016 18.66 18.71 18.66 18.71 18,832 +0.05(+0.25%)
Aug 19, 2016 18.69 18.70 18.65 18.66 6,015 -0.05(-0.25%)
Aug 18, 2016 18.69 18.71 18.69 18.71 233,887 +0.02(+0.10%)
Aug 17, 2016 18.67 18.70 18.63 18.69 186,362 +0.05(+0.25%)
Aug 16, 2016 18.71 18.71 18.63 18.64 85,391 -0.03(-0.15%)
Aug 15, 2016 18.66 18.69 18.66 18.67 42,609 -0.05(-0.25%)
Aug 12, 2016 18.70 18.75 18.69 18.72 205,645 +0.06(+0.34%)
Aug 11, 2016 18.66 18.67 18.64 18.65 16,972 -0.04(-0.20%)
Aug 10, 2016 18.68 18.71 18.65 18.69 21,060 +0.02(+0.10%)
Aug 09, 2016 18.65 18.67 18.64 18.67 120,885 +0.05(+0.25%)
Aug 08, 2016 18.63 18.63 18.62 18.63 1,816 +0.00(+0.01%)
Aug 05, 2016 18.66 18.66 18.60 18.62 97,623 -0.04(-0.20%)
Aug 04, 2016 18.67 18.67 18.64 18.66 150,339 +0.03(+0.18%)
Aug 03, 2016 18.68 18.68 17.69 18.63 94,260 -0.01(-0.03%)
Aug 02, 2016 18.68 18.68 18.61 18.63 33,949 -0.06(-0.29%)
Aug 01, 2016 18.67 18.69 18.67 18.69 7,728 -0.01(-0.05%)
Jul 29, 2016 18.67 18.70 18.67 18.70 12,577 +0.05(+0.25%)
Jul 28, 2016 18.61 18.66 18.61 18.65 12,723 +0.00(+0.02%)
Jul 27, 2016 18.62 18.66 18.62 18.65 3,750 +0.03(+0.18%)
Jul 26, 2016 18.62 18.62 18.58 18.61 214,922 -0.01(-0.05%)
Jul 25, 2016 18.63 18.63 18.61 18.62 21,241 +0.00(+0.01%)
Jul 22, 2016 18.66 18.66 18.62 18.62 1,450 +0.02(+0.09%)
Jul 21, 2016 18.58 18.60 18.58 18.60 79,207 -0.00(-0.00%)
Jul 20, 2016 18.63 18.63 18.60 18.60 17,748 -0.03(-0.15%)
Jul 19, 2016 18.70 18.70 18.59 18.63 107,127 +0.00(+0.00%)
Jul 18, 2016 18.62 18.63 18.62 18.63 8,377 +0.06(+0.31%)
Jul 15, 2016 18.60 18.64 18.57 18.57 31,194 -0.07(-0.35%)
Jul 14, 2016 18.61 18.64 18.60 18.64 23,718 -0.01(-0.05%)
Jul 13, 2016 18.64 18.66 18.64 18.65 48,791 +0.04(+0.20%)
Jul 12, 2016 18.64 18.64 18.61 18.61 12,575 -0.05(-0.25%)
Jul 11, 2016 18.68 18.70 18.66 18.66 20,702 -0.01(-0.08%)
Jul 08, 2016 18.65 18.70 18.67 18.67 261,090 +0.00(+0.00%)
Jul 07, 2016 18.64 18.67 18.64 18.67 13,587 -0.00(-0.00%)
Jul 06, 2016 19.07 19.07 18.65 18.67 13,341 +0.02(+0.10%)
Jul 05, 2016 18.66 18.66 18.66 18.66 10,913 +0.04(+0.20%)
Jul 01, 2016 18.58 18.62 18.62 18.62 86,324 +0.08(+0.45%)
Jun 30, 2016 18.56 18.57 18.54 18.54 14,984 -0.02(-0.13%)
Jun 29, 2016 18.54 18.56 18.54 18.56 13,608 +0.04(+0.21%)
Jun 28, 2016 18.51 18.53 18.51 18.52 34,869 +0.04(+0.21%)
Jun 27, 2016 20.80 20.80 18.48 18.48 120,861 +0.03(+0.15%)
Jun 24, 2016 18.46 18.46 18.45 18.45 11,901 +0.06(+0.35%)
Jun 23, 2016 18.34 18.39 18.34 18.39 14,733 +0.02(+0.10%)
Jun 22, 2016 18.37 18.37 18.37 18.37 10,913 -0.01(-0.05%)
Jun 21, 2016 18.38 18.38 18.38 18.38 10,913 +0.02(+0.11%)
Jun 20, 2016 18.37 18.37 18.36 18.36 11,047 -0.06(-0.31%)
Jun 17, 2016 18.39 18.42 18.39 18.42 17,194 -0.02(-0.10%)
Jun 16, 2016 18.44 18.44 18.44 18.44 10,913 +0.05(+0.25%)
Jun 15, 2016 18.39 18.39 18.39 18.39 10,913 -0.02(-0.10%)
Jun 14, 2016 18.40 18.41 18.40 18.41 12,957 +0.01(+0.05%)
Jun 13, 2016 18.40 18.40 18.40 18.40 10,913 -0.03(-0.15%)
Jun 10, 2016 18.40 18.43 18.40 18.43 14,558 +0.02(+0.10%)
Jun 09, 2016 18.39 18.41 18.39 18.41 11,293 +0.03(+0.15%)
Jun 08, 2016 18.36 18.38 18.33 18.38 816,315 +0.01(+0.05%)
Jun 07, 2016 18.36 18.38 18.33 18.37 14,228 +0.02(+0.10%)
Jun 06, 2016 18.34 18.35 18.34 18.35 11,722 +0.04(+0.20%)
Jun 03, 2016 18.40 18.40 18.32 18.32 11,044 +0.01(+0.05%)
Jun 02, 2016 18.25 18.31 18.25 18.31 11,153 +0.05(+0.25%)
Jun 01, 2016 18.23 18.26 18.23 18.26 12,597 +0.03(+0.18%)
May 31, 2016 18.20 18.23 18.20 18.23 11,044 +0.02(+0.09%)
May 27, 2016 18.23 18.21 18.21 18.21 18,371 -0.00(-0.03%)
May 26, 2016 18.22 18.22 18.22 18.22 10,935 +0.02(+0.10%)
May 25, 2016 18.19 18.20 18.19 18.20 11,908 +0.03(+0.15%)
May 24, 2016 18.19 18.20 18.16 18.17 13,850 -0.04(-0.20%)
May 23, 2016 18.21 18.21 18.21 18.21 10,935 +0.02(+0.12%)
May 20, 2016 18.19 18.20 18.19 18.19 13,055 +0.01(+0.03%)
May 19, 2016 18.18 18.18 18.18 18.18 10,935 -0.02(-0.10%)
May 18, 2016 18.25 18.25 18.20 18.20 12,864 -0.09(-0.50%)
May 17, 2016 18.29 18.29 18.29 18.29 30,653 +0.00(+0.00%)
May 16, 2016 18.28 18.31 18.28 18.29 13,125 -0.01(-0.05%)
May 13, 2016 18.30 18.30 18.30 18.30 11,153 +0.01(+0.05%)
May 12, 2016 18.29 18.29 18.29 18.29 10,935 +0.00(+0.00%)
May 11, 2016 18.29 18.29 18.29 18.29 10,935 -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.