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 (%)
Sep 28, 2018 17.90 17.90 17.90 17.90 207 +0.01(+0.08%)
Sep 27, 2018 17.88 17.88 17.88 17.88 465 +0.03(+0.16%)
Sep 26, 2018 17.86 17.86 17.85 17.85 1,991 -0.01(-0.04%)
Sep 25, 2018 17.86 17.86 17.85 17.86 821 -0.01(-0.06%)
Sep 24, 2018 17.87 17.87 17.87 17.87 1 -0.00(-0.01%)
Sep 21, 2018 17.87 17.87 17.85 17.87 2,898 +0.02(+0.11%)
Sep 20, 2018 17.85 17.87 17.85 17.85 3,886 +0.01(+0.05%)
Sep 19, 2018 17.84 17.84 17.84 17.84 130 -0.02(-0.11%)
Sep 18, 2018 17.87 17.87 17.86 17.86 6,644 -0.03(-0.16%)
Sep 17, 2018 17.90 17.90 17.89 17.89 11,992 -0.01(-0.05%)
Sep 14, 2018 17.90 17.91 17.90 17.90 724 -0.03(-0.16%)
Sep 13, 2018 17.93 17.93 17.91 17.93 1,635 +0.01(+0.05%)
Sep 12, 2018 17.92 17.93 17.91 17.92 22,591 +0.02(+0.11%)
Sep 11, 2018 17.90 17.91 17.90 17.90 6,258 -0.02(-0.13%)
Sep 10, 2018 17.93 17.95 17.93 17.93 1,625 +0.00(+0.00%)
Sep 07, 2018 17.94 17.94 17.93 17.93 3,525 -0.05(-0.27%)
Sep 06, 2018 17.97 17.97 17.97 17.97 1,591 +0.03(+0.15%)
Sep 05, 2018 17.95 17.95 17.95 17.95 188 +0.00(+0.01%)
Sep 04, 2018 17.95 17.96 17.95 17.95 2,036 -0.03(-0.16%)
Aug 31, 2018 17.97 17.97 17.97 0 +0.00(+0.00%)
Aug 30, 2018 17.96 17.98 17.96 17.97 4,908 +0.02(+0.11%)
Aug 29, 2018 17.97 17.97 17.95 17.95 586 -0.01(-0.05%)
Aug 28, 2018 17.97 17.98 17.96 17.96 1,953 -0.01(-0.06%)
Aug 27, 2018 18.00 18.00 17.98 17.98 242 +0.00(+0.01%)
Aug 24, 2018 17.95 17.99 17.95 17.97 6,326 -0.01(-0.05%)
Aug 23, 2018 18.00 18.00 17.98 17.98 10,140 +0.00(+0.00%)
Aug 22, 2018 17.98 17.98 17.95 17.98 8,723 +0.01(+0.04%)
Aug 21, 2018 17.98 17.98 17.98 17.98 301 -0.01(-0.04%)
Aug 20, 2018 17.98 18.00 17.98 17.98 4,457 +0.03(+0.16%)
Aug 17, 2018 17.95 17.95 17.95 17.95 103 +0.00(+0.00%)
Aug 16, 2018 17.95 17.95 17.95 17.95 336 -0.02(-0.09%)
Aug 15, 2018 17.97 17.97 17.97 17.97 1,050 +0.04(+0.20%)
Aug 14, 2018 17.94 17.94 17.94 17.94 736 -0.03(-0.16%)
Aug 13, 2018 17.97 17.97 17.97 17.97 246 +0.01(+0.06%)
Aug 10, 2018 17.97 17.97 17.95 17.95 3,837 +0.05(+0.27%)
Aug 09, 2018 17.91 17.91 17.91 17.91 28,355 +0.00(+0.00%)
Aug 08, 2018 17.91 17.91 17.91 17.91 568 +0.01(+0.04%)
Aug 07, 2018 17.89 17.90 17.89 17.90 5,003 -0.01(-0.06%)
Aug 06, 2018 17.91 17.91 17.91 17.91 2,202 +0.01(+0.05%)
Aug 03, 2018 17.90 17.90 17.90 17.90 831 +0.04(+0.22%)
Aug 02, 2018 17.87 17.87 17.86 17.86 115,865 -0.04(-0.22%)
Aug 01, 2018 17.90 17.90 17.90 17.90 1 +0.00(+0.00%)
Jul 31, 2018 17.90 17.90 17.90 17.90 1,842 +0.03(+0.16%)
Jul 30, 2018 17.85 17.87 17.85 17.87 3,506 -0.01(-0.05%)
Jul 27, 2018 17.88 17.88 17.88 17.88 935 +0.01(+0.05%)
Jul 26, 2018 17.89 17.91 17.87 17.87 49,751 -0.04(-0.21%)
Jul 25, 2018 17.92 17.92 17.90 17.91 1,433 +0.01(+0.07%)
Jul 24, 2018 17.90 17.90 17.90 17.90 708 +0.02(+0.09%)
Jul 23, 2018 17.90 17.90 17.88 17.88 1,230 -0.11(-0.60%)
Jul 19, 2018 17.99 17.99 17.99 27 +0.02(+0.14%)
Jul 18, 2018 17.96 17.96 17.96 17.96 321 -0.01(-0.06%)
Jul 17, 2018 17.98 17.98 17.97 17.97 742 -0.01(-0.06%)
Jul 16, 2018 17.98 17.98 17.98 17.98 2,026 -0.02(-0.12%)
Jul 13, 2018 17.99 18.01 17.99 18.01 498,572 +0.01(+0.05%)
Jul 12, 2018 17.98 18.00 17.97 18.00 4,099 +0.00(+0.00%)
Jul 11, 2018 17.98 18.00 17.98 18.00 443 +0.02(+0.13%)
Jul 09, 2018 17.97 17.97 17.97 51 -0.01(-0.04%)
Jul 05, 2018 17.98 17.98 17.98 0 +0.01(+0.04%)
Jul 03, 2018 17.97 17.97 17.97 0 +0.06(+0.32%)
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.