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, 2018 17.73 17.94 17.73 17.93 5,704 +0.03(+0.15%)
May 30, 2018 17.95 17.95 17.89 17.90 1,123 -0.09(-0.52%)
May 29, 2018 17.86 17.99 17.85 17.99 14,955 +0.18(+1.02%)
May 25, 2018 17.81 17.81 17.81 0 +0.08(+0.48%)
May 24, 2018 17.75 17.75 17.73 17.73 6,598 +0.03(+0.17%)
May 23, 2018 17.79 17.79 17.68 17.70 2,588 +0.07(+0.41%)
May 22, 2018 17.45 17.63 17.45 17.63 7,216 +0.00(+0.01%)
May 21, 2018 17.63 17.63 17.62 17.62 945 +0.01(+0.03%)
May 18, 2018 17.62 17.62 17.62 17.62 193 +0.05(+0.26%)
May 17, 2018 17.59 17.59 17.56 17.57 3,913 -0.03(-0.16%)
May 16, 2018 17.62 17.62 17.60 17.60 656 -0.00(-0.03%)
May 15, 2018 17.58 17.61 17.58 17.61 5,321 -0.11(-0.61%)
May 14, 2018 17.71 17.74 17.71 17.71 7,960 -0.03(-0.17%)
May 11, 2018 17.72 17.75 17.72 17.75 2,395 +0.04(+0.22%)
May 10, 2018 17.69 17.73 17.69 17.71 2,005 +0.02(+0.11%)
May 09, 2018 17.68 17.69 17.68 17.69 883 -0.02(-0.11%)
May 08, 2018 17.72 17.72 17.71 17.71 250 -0.02(-0.09%)
May 07, 2018 17.72 17.73 17.71 17.72 5,519 -0.01(-0.05%)
May 04, 2018 17.73 17.73 17.73 17.73 263,922 +0.00(+0.00%)
May 03, 2018 17.76 17.76 17.73 17.73 1,128 +0.05(+0.27%)
May 02, 2018 17.71 17.72 17.69 17.69 4,165 -0.05(-0.27%)
May 01, 2018 17.73 17.73 17.69 17.73 172,710 -0.03(-0.16%)
Apr 27, 2018 17.76 17.76 17.76 0 +0.09(+0.50%)
Apr 26, 2018 17.68 17.68 17.67 17.67 1,325 +0.03(+0.20%)
Apr 25, 2018 17.63 17.64 17.61 17.64 631 -0.04(-0.25%)
Apr 24, 2018 17.69 17.70 17.68 17.68 6,675 -0.03(-0.17%)
Apr 23, 2018 17.71 17.72 17.71 17.71 28,573 -0.04(-0.22%)
Apr 20, 2018 17.77 17.77 17.72 17.75 4,122 -0.03(-0.17%)
Apr 19, 2018 17.83 17.83 17.77 17.78 7,304 -0.13(-0.71%)
Apr 18, 2018 17.91 17.92 17.91 17.91 2,642 -0.07(-0.41%)
Apr 17, 2018 17.93 17.98 17.93 17.98 704 +0.08(+0.43%)
Apr 16, 2018 17.91 17.91 17.91 17.91 4,379 -0.04(-0.21%)
Apr 13, 2018 17.94 17.94 17.94 17.94 1,195 +0.00(+0.00%)
Apr 12, 2018 17.95 17.96 17.93 17.94 4,567 -0.05(-0.30%)
Apr 11, 2018 17.99 18.00 17.99 18.00 29,121 +0.05(+0.30%)
Apr 10, 2018 17.96 17.96 17.94 17.94 4,474 -0.03(-0.16%)
Apr 09, 2018 17.91 17.97 17.89 17.97 79,423 +0.02(+0.11%)
Apr 06, 2018 17.91 17.95 17.91 17.95 34,903 +0.07(+0.37%)
Apr 05, 2018 17.89 17.89 17.87 17.89 140,423 -0.06(-0.34%)
Apr 04, 2018 17.95 17.95 17.95 17.95 818 +0.01(+0.08%)
Apr 03, 2018 17.93 17.94 17.92 17.93 4,345 +0.00(+0.00%)
Apr 02, 2018 17.88 17.96 17.88 17.93 108,652 -0.04(-0.21%)
Mar 29, 2018 17.97 17.97 17.97 0 +0.09(+0.48%)
Mar 28, 2018 17.89 17.90 17.89 17.89 28,043 -0.01(-0.05%)
Mar 27, 2018 17.88 17.89 17.88 17.89 2,985 +0.03(+0.17%)
Mar 26, 2018 17.86 17.88 17.85 17.86 64,952 +0.00(+0.03%)
Mar 23, 2018 17.85 17.86 17.85 17.86 1,277 +0.01(+0.07%)
Mar 22, 2018 17.88 17.88 17.85 17.85 11,268 +0.02(+0.11%)
Mar 21, 2018 17.81 17.83 17.81 17.83 11,078 -0.04(-0.21%)
Mar 20, 2018 17.85 17.87 17.84 17.87 25,170 +0.01(+0.05%)
Mar 19, 2018 17.86 17.88 17.86 17.86 2,129 -0.03(-0.18%)
Mar 16, 2018 17.88 17.89 17.88 17.89 939 -0.00(-0.01%)
Mar 15, 2018 17.89 17.89 17.87 17.89 1,576 -0.01(-0.07%)
Mar 14, 2018 17.89 17.90 17.88 17.90 24,143 +0.03(+0.19%)
Mar 13, 2018 17.90 17.90 17.87 17.87 2,628 +0.01(+0.05%)
Mar 12, 2018 17.86 17.87 17.86 17.86 8,463 +0.01(+0.07%)
Mar 09, 2018 17.85 17.86 17.84 17.85 14,304 -0.02(-0.12%)
Mar 08, 2018 17.89 17.89 17.87 17.87 3,043 +0.02(+0.11%)
Mar 07, 2018 17.88 17.85 17.85 128,323 +0.02(+0.11%)
Mar 06, 2018 17.85 17.89 17.83 17.83 10,136 -0.04(-0.21%)
Mar 05, 2018 17.90 17.91 17.87 17.87 5,737 -0.04(-0.21%)
Mar 02, 2018 17.89 17.92 17.87 17.91 4,496 +0.00(+0.00%)
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.