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 (%)
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%)
May 01, 2019 18.49 18.49 18.49 18.49 94 -0.01(-0.08%)
Apr 30, 2019 18.51 18.51 18.51 18.51 105 +0.02(+0.13%)
Apr 29, 2019 18.48 18.48 18.48 18.48 6,141 -0.01(-0.08%)
Apr 26, 2019 18.50 18.50 18.50 18.50 101 +0.00(+0.00%)
Apr 25, 2019 18.47 18.50 18.47 18.50 2,815 +0.01(+0.08%)
Apr 24, 2019 18.45 18.48 18.45 18.48 185 +0.03(+0.19%)
Apr 23, 2019 18.42 18.45 18.42 18.45 3,286 +0.05(+0.27%)
Apr 22, 2019 18.40 18.40 18.39 18.40 2,165 -0.03(-0.16%)
Apr 18, 2019 18.42 18.44 18.42 18.43 917 +0.03(+0.16%)
Apr 17, 2019 18.40 18.41 18.38 18.40 4,445 -0.01(-0.08%)
Apr 16, 2019 18.41 18.41 18.41 18.41 1,741 -0.02(-0.11%)
Apr 15, 2019 18.44 18.45 18.42 18.43 1,647 +0.01(+0.08%)
Apr 12, 2019 18.42 18.42 18.42 18.42 509 -0.04(-0.21%)
Apr 11, 2019 18.45 18.47 18.45 18.46 1,730 -0.01(-0.05%)
Apr 10, 2019 18.46 18.47 18.45 18.47 4,500 +0.04(+0.24%)
Apr 09, 2019 18.42 18.42 18.42 18.42 25 +0.02(+0.08%)
Apr 08, 2019 18.41 18.41 18.41 18.41 344 -0.00(-0.00%)
Apr 05, 2019 18.41 18.42 18.40 18.41 2,860 +0.01(+0.05%)
Apr 04, 2019 18.40 18.40 18.40 18.40 10 +0.01(+0.05%)
Apr 03, 2019 18.39 18.39 18.39 18.39 5 -0.02(-0.11%)
Apr 02, 2019 18.39 18.41 18.39 18.41 381 +0.01(+0.05%)
Apr 01, 2019 18.40 18.40 18.40 18.40 95 -0.03(-0.19%)
Mar 29, 2019 18.43 18.44 18.42 18.43 5,005 -0.02(-0.11%)
Mar 28, 2019 18.44 18.46 18.42 18.45 35,474 -0.00(-0.03%)
Mar 27, 2019 18.47 18.47 18.46 18.46 37,298 +0.02(+0.11%)
Mar 26, 2019 18.44 18.44 18.44 18.44 92,404 +0.00(+0.00%)
Mar 25, 2019 18.42 18.44 18.42 18.44 4,359 +0.02(+0.13%)
Mar 22, 2019 18.41 18.41 18.41 18.41 1,123 +0.08(+0.43%)
Mar 21, 2019 18.34 18.34 18.34 18.34 2,367 +0.01(+0.05%)
Mar 20, 2019 18.34 18.34 18.33 18.33 1,799 +0.05(+0.29%)
Mar 19, 2019 18.27 18.27 18.27 18.27 98 -0.01(-0.05%)
Mar 18, 2019 18.27 18.29 18.27 18.28 6,488 +0.02(+0.13%)
Mar 15, 2019 18.28 18.28 18.26 18.26 2,349 -0.02(-0.11%)
Mar 14, 2019 18.25 18.28 18.24 18.28 7,754 +0.03(+0.16%)
Mar 13, 2019 18.25 18.25 18.22 18.25 12,388 +0.00(+0.00%)
Mar 12, 2019 18.25 18.26 18.25 18.25 6,707 +0.01(+0.05%)
Mar 11, 2019 18.22 18.24 18.22 18.24 884 +0.01(+0.05%)
Mar 08, 2019 18.25 18.25 18.23 18.23 1,940 -0.00(-0.02%)
Mar 07, 2019 18.22 18.29 18.22 18.23 5,393 +0.03(+0.19%)
Mar 06, 2019 18.19 18.20 18.19 18.20 10,981 +0.00(+0.03%)
Mar 05, 2019 18.17 18.19 18.16 18.19 1,940 +0.03(+0.16%)
Mar 04, 2019 18.16 18.17 18.16 18.16 2,696 +0.03(+0.16%)
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.