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 (%)
Jan 31, 2017 18.10 18.10 18.05 18.06 38,700 +0.06(+0.31%)
Jan 30, 2017 18.04 18.05 18.00 18.00 6,610 -0.06(-0.36%)
Jan 27, 2017 18.06 18.07 18.03 18.07 3,470 +0.05(+0.26%)
Jan 26, 2017 17.99 18.03 17.95 18.02 6,982 +0.02(+0.10%)
Jan 25, 2017 18.02 18.02 17.98 18.00 27,986 -0.10(-0.56%)
Jan 24, 2017 18.08 18.10 18.04 18.10 126,096 -0.06(-0.31%)
Jan 23, 2017 18.14 18.20 18.14 18.16 2,851 +0.14(+0.77%)
Jan 20, 2017 18.02 18.08 18.02 18.02 13,063 -0.01(-0.05%)
Jan 19, 2017 18.03 18.05 18.01 18.03 4,839 -0.05(-0.26%)
Jan 18, 2017 18.16 18.16 18.08 18.08 2,714 -0.15(-0.81%)
Jan 17, 2017 18.21 18.23 18.17 18.23 11,917 +0.12(+0.67%)
Jan 13, 2017 18.10 18.10 18.10 0 -0.05(-0.26%)
Jan 12, 2017 18.18 18.23 18.15 18.15 1,462 +0.00(+0.00%)
Jan 11, 2017 18.19 18.21 18.15 18.15 4,273 -0.04(-0.20%)
Jan 10, 2017 18.19 18.19 18.19 18.19 7,000 +0.00(+0.01%)
Jan 09, 2017 18.15 18.19 18.13 18.19 4,559 +0.07(+0.40%)
Jan 06, 2017 18.18 18.18 18.11 18.11 2,290 -0.15(-0.81%)
Jan 05, 2017 18.14 18.28 18.14 18.26 12,200 +0.13(+0.72%)
Jan 04, 2017 18.09 18.13 18.09 18.13 16,168 +0.02(+0.14%)
Jan 03, 2017 18.11 18.15 18.08 18.11 10,960 -0.02(-0.09%)
Dec 30, 2016 18.12 18.12 18.12 0 -0.01(-0.05%)
Dec 29, 2016 18.08 18.14 18.07 18.13 77,232 +0.08(+0.46%)
Dec 28, 2016 18.02 18.10 18.00 18.05 98,785 +0.04(+0.22%)
Dec 27, 2016 18.09 18.09 18.01 18.01 215,077 -0.01(-0.05%)
Dec 23, 2016 18.02 18.02 18.02 0 +0.01(+0.05%)
Dec 22, 2016 18.04 18.04 18.01 18.01 36,632 -0.00(-0.00%)
Dec 21, 2016 17.99 18.04 17.99 18.01 7,249 +0.03(+0.16%)
Dec 20, 2016 18.02 18.02 17.96 17.98 28,048 -0.01(-0.05%)
Dec 19, 2016 18.04 18.04 17.97 17.99 23,064 +0.05(+0.26%)
Dec 16, 2016 18.02 18.02 17.95 17.95 80,425 +0.01(+0.05%)
Dec 15, 2016 18.00 18.02 17.94 17.94 51,849 -0.01(-0.05%)
Dec 14, 2016 18.08 18.08 17.95 17.95 32,166 -0.07(-0.41%)
Dec 13, 2016 18.01 18.07 18.01 18.02 19,672 +0.00(+0.00%)
Dec 12, 2016 17.98 18.04 17.97 18.02 28,227 -0.01(-0.05%)
Dec 09, 2016 18.00 18.07 18.00 18.03 17,692 -0.03(-0.15%)
Dec 08, 2016 18.11 18.11 18.02 18.06 17,155 -0.04(-0.21%)
Dec 07, 2016 18.04 18.14 18.04 18.09 43,680 +0.05(+0.26%)
Dec 06, 2016 18.06 18.07 18.04 18.05 49,921 -0.03(-0.15%)
Dec 05, 2016 18.05 18.09 18.03 18.08 72,201 +0.04(+0.21%)
Dec 02, 2016 18.08 18.08 18.04 18.04 129,562 +0.02(+0.10%)
Dec 01, 2016 18.02 18.05 18.01 18.02 10,430 -0.05(-0.26%)
Nov 30, 2016 18.07 18.12 18.06 18.07 129,265 -0.05(-0.26%)
Nov 29, 2016 18.12 18.16 18.09 18.11 273,070 -0.04(-0.20%)
Nov 28, 2016 18.11 18.15 18.10 18.15 33,996 +0.06(+0.34%)
Nov 23, 2016 18.09 4 -0.06(-0.34%)
Nov 22, 2016 18.12 18.15 18.12 18.15 26,608 +0.03(+0.15%)
Nov 21, 2016 18.08 18.14 18.08 18.12 23,286 +0.03(+0.15%)
Nov 18, 2016 18.18 18.18 18.09 18.09 47,529 -0.07(-0.41%)
Nov 17, 2016 18.23 18.17 18.17 720 -0.06(-0.35%)
Nov 16, 2016 18.22 18.26 18.20 18.23 27,519 -0.07(-0.36%)
Nov 15, 2016 18.25 18.30 18.22 18.30 25,164 +0.12(+0.66%)
Nov 14, 2016 18.31 18.31 18.18 18.18 3,144 -0.12(-0.66%)
Nov 11, 2016 18.30 18.31 18.29 18.30 1,468 -0.08(-0.45%)
Nov 10, 2016 18.35 18.38 18.30 18.38 13,557 +0.03(+0.15%)
Nov 09, 2016 18.46 18.46 18.35 18.35 26,535 -0.15(-0.80%)
Nov 08, 2016 18.57 18.57 18.50 18.50 16,526 -0.07(-0.36%)
Nov 07, 2016 18.51 18.58 18.51 18.57 11,098 +0.07(+0.40%)
Nov 04, 2016 18.50 18.59 18.49 18.49 6,141 +0.02(+0.10%)
Nov 03, 2016 18.56 18.57 18.48 18.48 19,380 -0.01(-0.05%)
Nov 02, 2016 18.58 18.59 18.48 18.48 53,850 -0.05(-0.29%)
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.