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 (%)
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%)
Mar 01, 2019 18.17 18.17 18.00 18.13 16,272 -0.07(-0.38%)
Feb 28, 2019 18.19 18.20 18.19 18.20 505 +0.00(+0.03%)
Feb 27, 2019 18.20 18.20 18.20 18.20 13 -0.02(-0.13%)
Feb 26, 2019 18.22 18.23 18.22 18.22 1,219 +0.01(+0.05%)
Feb 25, 2019 18.21 18.21 18.21 18.21 858 +0.00(+0.00%)
Feb 22, 2019 18.21 18.21 18.21 18.21 102 +0.02(+0.13%)
Feb 21, 2019 18.19 18.19 18.19 18.19 0 -0.02(-0.11%)
Feb 20, 2019 18.19 18.21 18.19 18.21 8,296 +0.00(+0.00%)
Feb 19, 2019 18.19 18.21 18.19 18.21 3,194 +0.03(+0.19%)
Feb 15, 2019 18.18 18.18 18.16 18.17 8,699 -0.02(-0.11%)
Feb 14, 2019 18.19 18.19 18.19 18.19 3,089 +0.03(+0.16%)
Feb 13, 2019 18.16 18.17 18.16 18.16 1,133,544 -0.01(-0.08%)
Feb 12, 2019 18.19 18.19 18.18 18.18 13,019 -0.01(-0.05%)
Feb 11, 2019 18.19 18.19 18.19 18.19 103 -0.01(-0.08%)
Feb 08, 2019 18.20 18.20 18.20 18.20 102 +0.01(+0.06%)
Feb 07, 2019 18.19 18.19 18.19 18.19 1 +0.02(+0.11%)
Feb 06, 2019 18.17 18.17 18.17 18.17 0 -0.00(-0.03%)
Feb 05, 2019 18.16 18.18 18.16 18.18 1,651 +0.02(+0.13%)
Feb 04, 2019 18.14 18.15 18.14 18.15 1,155 +0.00(+0.03%)
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.