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 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%)
Dec 03, 2018 17.87 17.89 17.87 17.89 1,577 +0.04(+0.24%)
Nov 30, 2018 17.84 17.84 17.84 17.84 205 +0.02(+0.14%)
Nov 29, 2018 17.84 17.85 17.82 17.82 19,567 -0.03(-0.16%)
Nov 28, 2018 17.84 17.85 17.83 17.85 3,013 +0.01(+0.05%)
Nov 27, 2018 17.84 17.84 17.84 17.84 364 -0.01(-0.05%)
Nov 26, 2018 17.85 17.85 17.85 17.85 691 +0.02(+0.10%)
Nov 23, 2018 17.83 17.83 17.83 17.83 102 +0.00(+0.00%)
Nov 21, 2018 17.83 17.83 17.83 0 +0.00(+0.00%)
Nov 20, 2018 17.83 17.83 17.83 17.83 398 +0.02(+0.11%)
Nov 19, 2018 17.82 17.83 17.81 17.81 2,240 +0.00(+0.00%)
Nov 16, 2018 17.82 17.82 17.81 17.81 1,775,063 +0.02(+0.11%)
Nov 15, 2018 17.84 17.84 17.75 17.79 6,264 +0.01(+0.05%)
Nov 14, 2018 17.80 17.80 17.76 17.78 4,678 -0.03(-0.18%)
Nov 13, 2018 17.83 17.83 17.81 17.81 355 +0.00(+0.02%)
Nov 12, 2018 17.81 17.81 17.76 17.81 929 -0.01(-0.05%)
Nov 09, 2018 17.81 17.82 17.80 17.82 5,663 +0.04(+0.22%)
Nov 08, 2018 17.78 17.79 17.76 17.78 11,877 -0.01(-0.04%)
Nov 07, 2018 17.78 17.80 17.78 17.79 1,726 +0.02(+0.11%)
Nov 06, 2018 17.77 17.78 17.77 17.77 2,879 +0.00(+0.00%)
Nov 05, 2018 17.77 17.77 17.77 17.77 2,312 -0.02(-0.11%)
Nov 02, 2018 17.78 17.79 17.78 17.79 1,342 -0.01(-0.05%)
Nov 01, 2018 17.78 17.80 17.78 17.80 1,507 +0.00(+0.00%)
Oct 31, 2018 17.79 17.81 17.79 17.80 2,756 -0.03(-0.15%)
Oct 30, 2018 17.82 17.82 17.82 17.82 2,572 -0.00(-0.01%)
Oct 29, 2018 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 26, 2018 17.86 17.87 17.83 17.83 23,648 -0.00(-0.00%)
Oct 25, 2018 17.82 17.83 17.82 17.83 1,229 -0.01(-0.07%)
Oct 24, 2018 17.84 17.84 17.84 17.84 214 +0.04(+0.23%)
Oct 23, 2018 17.81 17.81 17.80 17.80 1,060,579 +0.00(+0.02%)
Oct 22, 2018 17.79 17.79 17.77 17.79 15,421 -0.02(-0.13%)
Oct 19, 2018 17.82 17.82 17.82 0 +0.00(+0.00%)
Oct 18, 2018 17.82 17.82 17.82 17.82 17 +0.00(+0.00%)
Oct 17, 2018 17.82 17.82 17.82 17.82 3 +0.00(+0.00%)
Oct 16, 2018 17.82 17.82 17.82 17.82 382 -0.01(-0.05%)
Oct 15, 2018 17.83 17.83 17.83 17.83 96 +0.00(+0.00%)
Oct 12, 2018 17.84 17.84 17.83 17.83 206 -0.02(-0.11%)
Oct 11, 2018 17.81 17.85 17.81 17.85 1,426,318 +0.05(+0.27%)
Oct 10, 2018 17.78 17.80 17.78 17.80 1,159,771 -0.01(-0.05%)
Oct 09, 2018 17.79 17.81 17.79 17.81 22,833 +0.01(+0.07%)
Oct 08, 2018 17.79 17.80 17.79 17.80 23,814 -0.00(-0.00%)
Oct 05, 2018 17.80 17.80 17.77 17.80 27,119 -0.01(-0.08%)
Oct 04, 2018 17.81 17.81 17.81 17.81 620 -0.04(-0.24%)
Oct 03, 2018 17.87 17.87 17.85 17.85 1,126 -0.04(-0.22%)
Oct 02, 2018 17.87 17.91 17.87 17.89 3,193 -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.