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, 2019 19.48 19.48 19.42 19.47 50,900 +0.01(+0.05%)
Dec 30, 2019 19.44 19.47 19.44 19.46 2,334 -0.02(-0.08%)
Dec 27, 2019 19.48 19.48 19.48 19.48 100 +0.02(+0.10%)
Dec 26, 2019 19.46 19.46 19.46 19.46 0 +0.01(+0.05%)
Dec 24, 2019 19.43 19.45 19.43 19.45 200 +0.01(+0.08%)
Dec 23, 2019 19.44 19.44 19.43 19.43 1,283 -0.01(-0.05%)
Dec 20, 2019 19.43 19.44 19.43 19.44 800 -0.01(-0.05%)
Dec 19, 2019 19.48 19.48 19.45 19.45 489 +0.01(+0.08%)
Dec 18, 2019 19.43 19.44 19.43 19.44 1,514 -0.01(-0.05%)
Dec 17, 2019 19.44 19.45 19.44 19.45 123,499 +0.01(+0.05%)
Dec 16, 2019 19.45 19.45 19.44 19.44 128 -0.02(-0.13%)
Dec 13, 2019 19.46 19.46 19.45 19.46 1,000 +0.07(+0.36%)
Dec 12, 2019 19.40 19.41 19.39 19.39 727 -0.06(-0.31%)
Dec 11, 2019 19.40 19.46 19.40 19.45 1,521 +0.03(+0.15%)
Dec 10, 2019 19.42 19.42 19.42 19.42 900,404 -0.01(-0.05%)
Dec 09, 2019 19.43 19.43 19.43 19.43 117 -0.00(-0.01%)
Dec 06, 2019 19.42 19.43 19.42 19.43 802 -0.00(-0.03%)
Dec 05, 2019 19.43 19.44 19.43 19.44 288 -0.01(-0.06%)
Dec 04, 2019 19.49 19.49 19.42 19.45 2,935 -0.09(-0.45%)
Dec 03, 2019 19.54 19.54 19.54 19.54 137 +0.21(+1.08%)
Dec 02, 2019 19.33 19.33 19.33 19.33 55 -0.11(-0.59%)
Nov 29, 2019 19.46 19.46 19.44 19.44 501 -0.03(-0.18%)
Nov 27, 2019 19.45 19.49 19.45 19.48 401 -0.01(-0.08%)
Nov 26, 2019 19.50 19.50 19.48 19.49 6,219 +0.06(+0.31%)
Nov 25, 2019 19.43 19.44 19.43 19.43 2,985 +0.02(+0.13%)
Nov 22, 2019 19.40 19.41 19.40 19.41 802 +0.02(+0.10%)
Nov 21, 2019 19.38 19.39 19.37 19.39 1,631 -0.06(-0.31%)
Nov 20, 2019 19.42 19.45 19.38 19.45 3,092 +0.09(+0.46%)
Nov 19, 2019 19.36 19.36 19.36 19.36 10 +0.06(+0.31%)
Nov 18, 2019 19.32 19.32 19.30 19.30 378 +0.03(+0.16%)
Nov 15, 2019 19.27 19.27 19.27 19.27 100 +0.00(+0.00%)
Nov 14, 2019 19.27 19.27 19.27 19.27 60 +0.11(+0.57%)
Nov 13, 2019 19.17 19.18 19.09 19.16 8,892 +0.06(+0.31%)
Nov 12, 2019 19.07 19.13 19.04 19.10 2,185 +0.03(+0.16%)
Nov 11, 2019 19.07 19.07 19.07 19.07 80 +0.02(+0.10%)
Nov 08, 2019 19.09 19.09 19.05 19.05 933,452 -0.05(-0.24%)
Nov 07, 2019 19.09 19.09 19.09 19.09 0 -0.18(-0.95%)
Nov 06, 2019 19.28 19.28 19.28 19.28 10 +0.07(+0.38%)
Nov 05, 2019 19.20 19.20 19.20 19.20 54 -0.06(-0.32%)
Nov 04, 2019 19.26 19.27 19.26 19.27 186 -0.03(-0.18%)
Nov 01, 2019 19.30 19.30 19.30 19.30 100 +0.00(+0.00%)
Oct 31, 2019 19.25 19.30 19.25 19.30 4,736 +0.07(+0.36%)
Oct 30, 2019 19.19 19.23 19.19 19.23 379 +0.05(+0.26%)
Oct 29, 2019 19.19 19.19 19.18 19.18 1,882 -0.01(-0.05%)
Oct 28, 2019 19.19 19.19 19.18 19.19 1,203 -0.03(-0.13%)
Oct 25, 2019 19.23 19.24 19.21 19.22 5,831 -0.02(-0.08%)
Oct 24, 2019 19.24 19.24 19.23 19.23 1,961 +0.00(+0.01%)
Oct 23, 2019 19.23 19.23 19.23 19.23 75 +0.02(+0.10%)
Oct 22, 2019 19.20 19.21 19.20 19.21 276 +0.01(+0.08%)
Oct 21, 2019 19.20 19.20 19.20 19.20 12 -0.03(-0.16%)
Oct 18, 2019 19.23 19.23 19.22 19.23 1,105 +0.01(+0.03%)
Oct 17, 2019 19.19 19.22 19.19 19.22 382 +0.02(+0.09%)
Oct 16, 2019 19.21 19.21 19.20 19.20 152 +0.01(+0.06%)
Oct 15, 2019 19.19 19.19 19.19 19.19 44 -0.03(-0.16%)
Oct 14, 2019 19.22 19.22 19.22 19.22 97 +0.03(+0.16%)
Oct 11, 2019 19.21 19.21 19.19 19.19 201 -0.03(-0.18%)
Oct 10, 2019 19.23 19.23 19.23 19.23 0 -0.05(-0.26%)
Oct 09, 2019 19.28 19.29 19.28 19.28 873,531 -0.02(-0.10%)
Oct 08, 2019 19.29 19.30 19.29 19.30 180 -0.00(-0.00%)
Oct 07, 2019 19.30 19.30 19.30 19.30 319 -0.05(-0.25%)
Oct 04, 2019 19.35 19.35 19.35 19.35 100 +0.04(+0.19%)
Oct 03, 2019 19.31 19.31 19.31 19.31 86 +0.05(+0.24%)
Oct 02, 2019 19.27 19.27 19.25 19.26 1,184 +0.01(+0.08%)
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.