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 29, 2017 18.54 18.58 18.54 18.58 10,139 +0.00(+0.00%)
Sep 28, 2017 18.55 18.58 18.51 18.58 1,775 +0.03(+0.15%)
Sep 27, 2017 18.56 18.56 18.54 18.55 1,806 -0.04(-0.20%)
Sep 26, 2017 18.58 18.59 18.56 18.59 15,492 -0.02(-0.10%)
Sep 25, 2017 18.59 18.60 18.59 18.60 1,200 +0.06(+0.30%)
Sep 22, 2017 18.59 18.59 18.55 18.55 43,730 +0.02(+0.12%)
Sep 21, 2017 18.53 18.53 18.53 18.53 182 +0.02(+0.09%)
Sep 20, 2017 18.54 18.55 18.51 18.51 1,616 -0.02(-0.10%)
Sep 19, 2017 18.55 18.55 18.52 18.53 3,003 -0.02(-0.10%)
Sep 18, 2017 18.53 18.55 18.51 18.55 5,912 -0.03(-0.15%)
Sep 15, 2017 18.55 18.58 18.54 18.58 1,161 +0.03(+0.15%)
Sep 14, 2017 18.53 18.55 18.50 18.55 28,699 +0.01(+0.05%)
Sep 13, 2017 18.57 18.57 18.54 18.54 358 -0.01(-0.06%)
Sep 12, 2017 18.57 18.57 18.54 18.55 1,123 -0.01(-0.04%)
Sep 11, 2017 18.59 18.60 18.56 18.56 5,342 -0.04(-0.20%)
Sep 08, 2017 18.59 18.59 18.58 18.59 27,972 -0.02(-0.10%)
Sep 07, 2017 18.63 18.65 18.59 18.61 8,829 +0.03(+0.15%)
Sep 06, 2017 18.61 18.66 18.58 18.58 10,634 -0.06(-0.30%)
Sep 05, 2017 18.60 18.66 18.60 18.64 2,205 +0.12(+0.66%)
Sep 01, 2017 18.55 18.55 18.52 18.52 1,249 -0.08(-0.45%)
Aug 31, 2017 18.59 18.61 18.58 18.60 6,509 +0.03(+0.15%)
Aug 30, 2017 18.55 18.58 18.55 18.58 6,780 +0.06(+0.30%)
Aug 29, 2017 18.59 18.59 18.52 18.52 4,326 -0.02(-0.10%)
Aug 28, 2017 18.53 18.56 18.51 18.54 3,732 +0.05(+0.25%)
Aug 25, 2017 18.53 18.53 18.49 18.49 4,787 +0.01(+0.05%)
Aug 24, 2017 18.51 18.53 18.48 18.48 3,528 -0.03(-0.18%)
Aug 23, 2017 18.47 18.55 18.46 18.51 12,297 +0.05(+0.28%)
Aug 22, 2017 18.45 18.49 18.42 18.46 11,301 -0.04(-0.20%)
Aug 21, 2017 18.49 18.50 18.49 18.50 1,661 +0.05(+0.25%)
Aug 18, 2017 18.51 18.51 18.45 18.45 9,467 +0.08(+0.42%)
Aug 16, 2017 18.38 80 +0.00(+0.02%)
Aug 15, 2017 18.39 18.39 18.36 18.37 5,126 -0.05(-0.28%)
Aug 14, 2017 18.43 18.47 18.43 18.43 5,602 -0.01(-0.05%)
Aug 11, 2017 18.48 18.48 18.39 18.43 3,439 -0.02(-0.09%)
Aug 10, 2017 18.46 18.47 18.38 18.45 13,827 +0.05(+0.29%)
Aug 09, 2017 18.43 18.45 18.38 18.40 30,610 +0.00(+0.00%)
Aug 08, 2017 18.35 18.40 18.33 18.40 2,660 -0.01(-0.04%)
Aug 07, 2017 18.57 18.57 18.39 18.40 2,496 +0.04(+0.19%)
Aug 04, 2017 18.19 18.38 18.19 18.37 7,007 -0.11(-0.60%)
Aug 03, 2017 18.48 18.48 18.48 18.48 9,568 +0.02(+0.13%)
Aug 02, 2017 18.46 18.46 18.46 18.46 229 +0.03(+0.18%)
Aug 01, 2017 18.46 18.48 18.42 18.42 4,484 +0.01(+0.05%)
Jul 31, 2017 18.41 18.44 18.40 18.41 3,632 +0.00(+0.00%)
Jul 28, 2017 18.42 18.44 18.40 18.41 34,020 +0.01(+0.04%)
Jul 27, 2017 18.40 18.41 18.39 18.41 14,061 -0.04(-0.20%)
Jul 26, 2017 18.41 18.44 18.40 18.44 3,189 +0.02(+0.10%)
Jul 25, 2017 18.48 18.48 18.41 18.42 2,361 -0.02(-0.10%)
Jul 24, 2017 18.45 18.47 18.42 18.44 1,938 +0.00(+0.01%)
Jul 21, 2017 18.40 18.46 18.40 18.44 3,932 +0.01(+0.05%)
Jul 20, 2017 18.49 18.49 18.41 18.43 4,526 +0.02(+0.10%)
Jul 19, 2017 18.42 18.42 18.40 18.41 3,471 +0.00(+0.03%)
Jul 18, 2017 18.40 18.43 18.40 18.41 3,932 +0.01(+0.03%)
Jul 17, 2017 18.40 18.40 18.40 18.40 247 +0.02(+0.09%)
Jul 14, 2017 18.40 18.40 18.39 18.39 1,141 +0.02(+0.12%)
Jul 13, 2017 18.36 18.38 18.34 18.36 52,466 +0.02(+0.09%)
Jul 12, 2017 18.37 18.39 18.35 18.35 2,959 +0.04(+0.20%)
Jul 11, 2017 18.31 18.36 18.31 18.31 11,526 -0.02(-0.13%)
Jul 10, 2017 18.35 18.35 18.31 18.33 3,930 +0.05(+0.26%)
Jul 07, 2017 18.29 18.32 18.29 18.29 20,442 -0.01(-0.05%)
Jul 06, 2017 18.34 18.34 18.29 18.30 5,470 -0.05(-0.26%)
Jul 05, 2017 18.32 18.35 18.31 18.34 67,841 +0.04(+0.20%)
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.