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 (%)
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%)
Mar 01, 2018 17.91 17.96 17.91 17.91 9,261 -0.01(-0.08%)
Feb 28, 2018 17.90 17.92 17.90 17.92 637 +0.02(+0.13%)
Feb 27, 2018 17.92 17.92 17.84 17.90 16,954 -0.02(-0.11%)
Feb 26, 2018 17.96 17.96 17.91 17.92 3,766 +0.00(+0.00%)
Feb 23, 2018 17.90 17.92 17.88 17.92 1,095 +0.11(+0.64%)
Feb 22, 2018 17.81 17.87 17.80 17.80 4,944 -0.06(-0.34%)
Feb 21, 2018 17.90 17.90 17.87 17.87 6,012 -0.04(-0.24%)
Feb 20, 2018 17.93 17.93 17.86 17.91 6,631 -0.06(-0.32%)
Feb 16, 2018 17.97 17.97 17.97 0 +0.08(+0.43%)
Feb 15, 2018 17.82 17.93 17.82 17.89 46,620 +0.06(+0.33%)
Feb 14, 2018 17.87 17.87 17.83 17.83 3,273 -0.11(-0.59%)
Feb 13, 2018 17.91 17.94 17.90 17.94 164,106 +0.02(+0.11%)
Feb 12, 2018 17.90 17.96 17.88 17.92 30,838 +0.03(+0.17%)
Feb 09, 2018 17.92 17.94 17.89 17.89 237,389 -0.07(-0.38%)
Feb 08, 2018 17.94 17.97 17.91 17.96 9,025 -0.03(-0.16%)
Feb 07, 2018 18.09 18.09 17.98 17.99 142,710 -0.13(-0.73%)
Feb 06, 2018 18.10 18.14 18.07 18.12 370,005 -0.04(-0.23%)
Feb 05, 2018 18.04 18.18 18.01 18.16 6,541 +0.07(+0.37%)
Feb 02, 2018 18.17 18.17 18.08 18.09 1,985 -0.08(-0.42%)
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.