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 (%)
Aug 30, 2019 19.27 19.28 19.26 19.28 707 +0.01(+0.07%)
Aug 29, 2019 19.27 19.28 19.25 19.27 2,782 -0.00(-0.03%)
Aug 28, 2019 19.29 19.29 19.27 19.27 8,318 +0.01(+0.05%)
Aug 27, 2019 19.27 19.28 19.26 19.26 38,470 +0.05(+0.23%)
Aug 26, 2019 19.23 19.23 19.22 19.22 1,135 -0.02(-0.11%)
Aug 23, 2019 19.21 19.24 19.21 19.24 3,434 +0.05(+0.26%)
Aug 22, 2019 19.19 19.19 19.19 19.19 30 -0.04(-0.19%)
Aug 21, 2019 19.23 19.23 19.23 19.23 32,726 +0.02(+0.11%)
Aug 20, 2019 19.18 19.21 19.18 19.20 6,289 +0.04(+0.23%)
Aug 19, 2019 19.16 19.18 19.16 19.16 38,505 -0.03(-0.16%)
Aug 16, 2019 19.14 19.19 19.14 19.19 6,566 -0.01(-0.05%)
Aug 15, 2019 19.17 19.20 19.16 19.20 2,252 +0.07(+0.38%)
Aug 14, 2019 19.15 19.15 19.13 19.13 22,474 +0.03(+0.14%)
Aug 13, 2019 19.10 19.10 19.10 19.10 7,431 -0.03(-0.13%)
Aug 12, 2019 19.13 19.13 19.13 19.13 141 +0.08(+0.40%)
Aug 09, 2019 19.09 19.09 19.05 19.05 3,131 -0.05(-0.24%)
Aug 08, 2019 19.03 19.10 19.03 19.10 588,482 +0.03(+0.18%)
Aug 07, 2019 19.10 19.10 19.06 19.06 12,310 -0.01(-0.08%)
Aug 06, 2019 19.08 19.08 19.08 19.08 64 +0.11(+0.60%)
Aug 05, 2019 19.04 19.05 18.96 18.96 17,407 -0.06(-0.34%)
Aug 02, 2019 19.00 19.04 19.00 19.03 6,378 +0.05(+0.29%)
Aug 01, 2019 18.93 18.97 18.93 18.97 26,678 +0.09(+0.46%)
Jul 31, 2019 18.86 18.89 18.86 18.89 112 -0.00(-0.02%)
Jul 30, 2019 18.88 18.89 18.88 18.89 1,298 -0.01(-0.05%)
Jul 29, 2019 18.90 18.90 18.90 18.90 1 +0.01(+0.05%)
Jul 26, 2019 18.89 18.89 18.89 18.89 0 +0.02(+0.13%)
Jul 25, 2019 18.88 18.88 18.86 18.86 202 -0.03(-0.18%)
Jul 24, 2019 18.91 18.91 18.88 18.90 81,894 +0.04(+0.24%)
Jul 23, 2019 18.90 18.90 18.85 18.85 3,601 +0.00(+0.00%)
Jul 22, 2019 18.87 18.87 18.85 18.85 2,293 +0.02(+0.11%)
Jul 19, 2019 18.86 18.86 18.82 18.84 10,630 -0.05(-0.26%)
Jul 18, 2019 18.84 18.88 18.80 18.88 10,914 +0.02(+0.13%)
Jul 17, 2019 18.86 18.86 18.86 18.86 5 +0.05(+0.26%)
Jul 16, 2019 18.81 18.81 18.81 18.81 136 -0.02(-0.11%)
Jul 15, 2019 18.83 18.83 18.83 18.83 7 +0.01(+0.05%)
Jul 12, 2019 18.82 18.82 18.81 18.82 2,024 +0.01(+0.05%)
Jul 11, 2019 18.85 18.85 18.81 18.81 3,158 -0.04(-0.21%)
Jul 10, 2019 18.85 18.85 18.85 18.85 0 +0.02(+0.10%)
Jul 09, 2019 18.83 18.83 18.83 18.83 0 -0.01(-0.06%)
Jul 08, 2019 18.84 18.84 18.84 18.84 0 -0.01(-0.05%)
Jul 05, 2019 18.85 18.85 18.85 18.85 101 -0.09(-0.47%)
Jul 03, 2019 18.94 18.94 18.94 18.94 0 +0.02(+0.10%)
Jul 02, 2019 18.92 18.92 18.92 18.92 102 +0.04(+0.21%)
Jul 01, 2019 18.81 18.90 18.81 18.88 2,518 -0.02(-0.10%)
Jun 28, 2019 18.90 18.90 18.90 18.90 101 +0.01(+0.05%)
Jun 27, 2019 18.90 18.90 18.89 18.89 65,775 +0.02(+0.13%)
Jun 26, 2019 18.89 18.89 18.87 18.87 8,787 -0.02(-0.13%)
Jun 25, 2019 18.89 18.89 18.89 18.89 199 +0.01(+0.05%)
Jun 24, 2019 18.88 18.88 18.88 18.88 0 +0.03(+0.16%)
Jun 21, 2019 18.85 18.85 18.85 18.85 0 -0.04(-0.21%)
Jun 20, 2019 18.89 18.89 18.89 18.89 26 +0.03(+0.16%)
Jun 19, 2019 18.86 18.86 18.86 18.86 15 +0.05(+0.26%)
Jun 18, 2019 18.81 18.81 18.81 18.81 760 +0.02(+0.10%)
Jun 17, 2019 18.79 18.79 18.79 18.79 146 +0.01(+0.08%)
Jun 14, 2019 18.80 18.80 18.78 18.78 718,648 -0.01(-0.08%)
Jun 13, 2019 18.78 18.79 18.78 18.79 399 +0.03(+0.16%)
Jun 12, 2019 18.78 18.78 18.75 18.76 1,605 +0.01(+0.05%)
Jun 11, 2019 18.75 18.75 18.75 18.75 8 +0.00(+0.00%)
Jun 10, 2019 18.75 18.75 18.75 18.75 0 -0.01(-0.07%)
Jun 07, 2019 18.79 18.80 18.76 18.77 23,688 +0.06(+0.32%)
Jun 06, 2019 18.74 18.74 18.71 18.71 23,004 -0.04(-0.24%)
Jun 05, 2019 18.75 18.76 18.75 18.75 7,800 +0.01(+0.08%)
Jun 04, 2019 18.74 18.74 18.73 18.74 10,245 -0.02(-0.11%)
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.