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 (%)
Feb 04, 2020 19.62 19.62 19.62 0 -0.02(-0.10%)
Feb 03, 2020 19.64 19.64 19.62 19.64 4,495 -0.00(-0.03%)
Jan 31, 2020 19.65 19.65 19.65 19.65 100 +0.01(+0.05%)
Jan 30, 2020 19.63 19.66 19.63 19.64 1,507 +0.01(+0.05%)
Jan 29, 2020 19.63 19.63 19.62 19.63 4,747 +0.02(+0.08%)
Jan 28, 2020 19.61 19.61 19.61 19.61 3 +0.00(+0.00%)
Jan 27, 2020 19.61 19.61 19.60 19.61 3,375 +0.02(+0.10%)
Jan 24, 2020 19.59 19.59 19.59 19.59 100 +0.01(+0.05%)
Jan 23, 2020 19.58 19.59 19.58 19.59 1,613 +0.02(+0.10%)
Jan 22, 2020 19.56 19.57 19.55 19.57 2,675 +0.00(+0.00%)
Jan 21, 2020 19.52 19.57 19.52 19.57 620 +0.03(+0.15%)
Jan 17, 2020 19.53 19.54 19.52 19.54 700 +0.00(+0.00%)
Jan 16, 2020 19.52 19.54 19.52 19.54 292 +0.02(+0.10%)
Jan 15, 2020 19.52 19.52 19.52 19.52 41 +0.00(+0.03%)
Jan 14, 2020 19.52 19.52 19.50 19.51 2,126 +0.00(+0.00%)
Jan 13, 2020 19.50 19.51 19.49 19.51 3,315 -0.01(-0.08%)
Jan 10, 2020 19.49 19.52 19.49 19.52 1,200 +0.03(+0.15%)
Jan 09, 2020 19.48 19.50 19.48 19.50 941 +0.01(+0.05%)
Jan 08, 2020 19.50 19.50 19.48 19.48 2,715 -0.02(-0.10%)
Jan 07, 2020 19.50 19.50 19.50 19.50 823 -0.01(-0.03%)
Jan 06, 2020 19.50 19.51 19.50 19.51 2,397 -0.00(-0.03%)
Jan 03, 2020 19.52 19.52 19.52 19.52 100 +0.03(+0.13%)
Jan 02, 2020 19.49 19.49 19.49 19.49 189 +0.02(+0.10%)
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%)
Oct 01, 2019 19.25 19.25 19.25 19.25 118 +0.02(+0.10%)
Sep 30, 2019 19.21 19.23 19.21 19.23 7,672 +0.01(+0.08%)
Sep 27, 2019 19.19 19.21 19.19 19.21 100 +0.01(+0.08%)
Sep 26, 2019 19.20 19.20 19.20 19.20 133 +0.03(+0.17%)
Sep 25, 2019 19.17 19.17 19.17 19.17 82 -0.06(-0.32%)
Sep 24, 2019 19.22 19.23 19.22 19.23 120 +0.03(+0.18%)
Sep 23, 2019 19.20 19.20 19.19 19.19 3,644 -0.00(-0.00%)
Sep 20, 2019 19.19 19.19 19.19 19.19 100 +0.07(+0.36%)
Sep 19, 2019 19.12 19.12 19.12 19.12 1 +0.01(+0.08%)
Sep 18, 2019 19.12 19.12 19.11 19.11 405 +0.02(+0.12%)
Sep 17, 2019 19.06 19.09 19.06 19.09 926 +0.03(+0.16%)
Sep 16, 2019 19.06 19.06 19.06 19.06 11 +0.05(+0.27%)
Sep 13, 2019 19.06 19.06 19.00 19.00 1,511 -0.09(-0.49%)
Sep 12, 2019 19.13 19.13 19.10 19.10 1,135 -0.01(-0.06%)
Sep 11, 2019 19.11 19.13 19.09 19.11 921,144 -0.01(-0.04%)
Sep 10, 2019 19.12 19.12 19.12 19.12 589 -0.09(-0.49%)
Sep 09, 2019 19.22 19.22 19.21 19.21 3,156 -0.05(-0.28%)
Sep 06, 2019 19.25 19.26 19.25 19.26 1,212 +0.03(+0.15%)
Sep 05, 2019 19.20 19.27 19.20 19.23 10,244 -0.08(-0.39%)
Sep 04, 2019 19.31 19.32 19.31 19.31 3,593 +0.04(+0.19%)
Sep 03, 2019 19.30 19.30 19.27 19.27 10,121 -0.01(-0.05%)
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%)
Jun 03, 2019 18.75 18.77 18.75 18.76 1,504 +0.02(+0.11%)
May 31, 2019 18.68 18.74 18.68 18.74 155,753 +0.07(+0.37%)
May 30, 2019 18.63 18.67 18.63 18.67 9,774 +0.03(+0.18%)
May 29, 2019 18.64 18.64 18.63 18.63 1,644 +0.02(+0.13%)
May 28, 2019 18.58 18.64 18.58 18.61 22,207 +0.12(+0.64%)
May 24, 2019 18.49 18.49 18.49 197 +0.00(+0.00%)
May 23, 2019 18.56 18.59 18.49 18.49 5,043 -0.06(-0.34%)
May 22, 2019 18.56 18.56 18.56 18.56 155 +0.04(+0.24%)
May 21, 2019 18.53 18.54 18.51 18.51 4,086 -0.03(-0.19%)
May 20, 2019 18.54 18.55 18.54 18.55 5,484 -0.01(-0.08%)
May 17, 2019 18.56 18.56 18.56 18.56 505,384 +0.00(+0.03%)
May 16, 2019 18.55 18.56 18.55 18.56 17,612 -0.01(-0.08%)
May 15, 2019 18.56 18.59 18.56 18.57 263 +0.02(+0.11%)
May 14, 2019 18.53 18.55 18.53 18.55 766 +0.02(+0.11%)
May 13, 2019 18.54 18.55 18.53 18.53 1,792 +0.03(+0.16%)
May 10, 2019 18.50 18.54 18.50 18.50 7,929 +0.01(+0.05%)
May 09, 2019 18.51 18.51 18.48 18.49 8,440 -0.00(-0.03%)
May 08, 2019 18.52 18.52 18.50 18.50 5,862 -0.02(-0.13%)
May 07, 2019 18.52 18.52 18.52 18.52 1,223 +0.03(+0.16%)
May 06, 2019 18.49 18.49 18.49 18.49 89 +0.03(+0.19%)
May 03, 2019 18.47 18.47 18.46 18.46 1,019 +0.00(+0.03%)
May 02, 2019 18.45 18.45 18.45 18.45 18 -0.04(-0.21%)
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.