Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ Enhanced Core Plus Bond U.S. ETF (NY: AGGP )

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 (%)
Nov 30, 2017 18.33 18.34 18.28 18.32 219,419 -0.02(-0.10%)
Nov 29, 2017 18.34 18.34 18.30 18.34 124,839 -0.03(-0.15%)
Nov 28, 2017 18.38 18.38 18.34 18.36 208,850 +0.00(+0.00%)
Nov 27, 2017 18.37 18.37 18.34 18.36 280,988 +0.00(+0.00%)
Nov 24, 2017 18.38 18.38 18.35 18.36 26,862 +0.01(+0.05%)
Nov 22, 2017 18.34 18.36 18.33 18.35 29,103 +0.04(+0.20%)
Nov 21, 2017 18.33 18.34 18.29 18.32 99,831 +0.03(+0.17%)
Nov 20, 2017 18.30 18.32 18.26 18.29 80,048 -0.01(-0.07%)
Nov 17, 2017 18.31 18.31 18.28 18.30 58,738 +0.01(+0.05%)
Nov 16, 2017 18.24 18.30 18.24 18.29 66,420 +0.02(+0.10%)
Nov 15, 2017 18.24 18.27 18.22 18.27 113,389 +0.05(+0.30%)
Nov 14, 2017 18.24 18.24 18.22 18.22 112,914 -0.05(-0.25%)
Nov 13, 2017 18.27 18.28 18.24 18.26 39,930 +0.01(+0.05%)
Nov 10, 2017 18.27 18.27 18.24 18.25 91,891 -0.01(-0.05%)
Nov 09, 2017 18.32 18.32 18.25 18.26 188,806 -0.08(-0.45%)
Nov 08, 2017 18.36 18.38 18.32 18.35 390,131 -0.01(-0.04%)
Nov 07, 2017 18.38 18.38 18.33 18.35 1,249,767 -0.02(-0.10%)
Nov 06, 2017 18.39 18.39 18.36 18.37 215,105 -0.02(-0.10%)
Nov 03, 2017 18.40 18.40 18.37 18.39 50,508 +0.00(+0.00%)
Nov 02, 2017 18.39 18.39 18.34 18.39 92,233 +0.01(+0.05%)
Nov 01, 2017 18.38 18.40 18.35 18.38 42,554 +0.04(+0.20%)
Oct 31, 2017 18.39 18.39 18.34 18.34 95,517 -0.05(-0.25%)
Oct 30, 2017 18.38 18.39 18.34 18.39 58,260 +0.04(+0.20%)
Oct 27, 2017 18.33 18.35 18.31 18.35 45,312 +0.03(+0.15%)
Oct 26, 2017 18.31 18.34 18.31 18.32 69,319 +0.00(+0.00%)
Oct 25, 2017 18.33 18.33 18.30 18.32 65,701 +0.00(+0.00%)
Oct 24, 2017 18.37 18.37 18.32 18.32 49,159 -0.05(-0.25%)
Oct 23, 2017 18.41 18.41 18.33 18.37 54,613 +0.01(+0.05%)
Oct 20, 2017 18.39 18.39 18.32 18.36 56,351 -0.04(-0.20%)
Oct 19, 2017 18.40 18.40 18.37 18.40 47,382 +0.03(+0.15%)
Oct 18, 2017 18.39 18.39 18.36 18.37 54,037 -0.02(-0.10%)
Oct 17, 2017 18.41 18.41 18.36 18.39 23,382 +0.00(+0.00%)
Oct 16, 2017 18.45 18.45 18.38 18.39 69,316 -0.03(-0.15%)
Oct 13, 2017 18.40 18.42 18.38 18.42 44,114 +0.05(+0.25%)
Oct 12, 2017 18.34 18.38 18.34 18.37 57,800 +0.00(+0.00%)
Oct 11, 2017 18.37 18.38 18.34 18.37 176,302 -0.00(-0.02%)
Oct 10, 2017 18.34 18.38 18.33 18.37 96,505 +0.02(+0.10%)
Oct 09, 2017 18.39 18.39 18.34 18.36 63,512 +0.01(+0.05%)
Oct 06, 2017 18.28 18.36 18.28 18.35 62,672 -0.03(-0.15%)
Oct 05, 2017 18.41 18.41 18.35 18.37 90,305 -0.01(-0.05%)
Oct 04, 2017 18.40 18.41 18.35 18.38 100,493 +0.01(+0.05%)
Oct 03, 2017 18.41 18.41 18.34 18.37 42,789 +0.00(+0.00%)
Oct 02, 2017 18.33 18.37 18.33 18.37 450,146 +0.05(+0.30%)
Sep 29, 2017 18.39 18.39 18.32 18.32 55,551 -0.04(-0.20%)
Sep 28, 2017 18.34 18.36 18.32 18.36 33,603 +0.02(+0.10%)
Sep 27, 2017 18.34 18.36 18.32 18.34 158,918 -0.04(-0.20%)
Sep 26, 2017 18.37 18.38 18.35 18.37 68,813 +0.00(+0.00%)
Sep 25, 2017 18.36 18.37 18.34 18.37 27,745 +0.04(+0.20%)
Sep 22, 2017 18.38 18.38 18.33 18.34 50,491 +0.01(+0.05%)
Sep 21, 2017 18.36 18.36 18.33 18.33 22,942 +0.01(+0.05%)
Sep 20, 2017 18.36 18.38 18.25 18.32 66,643 -0.03(-0.15%)
Sep 19, 2017 18.36 18.36 18.34 18.35 22,614 +0.01(+0.05%)
Sep 18, 2017 18.30 18.36 18.30 18.34 29,255 -0.04(-0.20%)
Sep 15, 2017 18.34 18.37 18.33 18.37 18,518 +0.02(+0.09%)
Sep 14, 2017 18.34 18.36 18.33 18.36 268,765 +0.02(+0.10%)
Sep 13, 2017 18.36 18.36 18.33 18.34 48,692 -0.01(-0.05%)
Sep 12, 2017 18.37 18.37 18.34 18.35 123,395 +0.02(+0.10%)
Sep 11, 2017 18.41 18.41 18.33 18.33 30,814 -0.04(-0.22%)
Sep 08, 2017 18.39 18.39 18.37 18.37 61,704 -0.05(-0.25%)
Sep 07, 2017 18.43 18.43 18.37 18.41 51,634 +0.08(+0.45%)
Sep 06, 2017 18.42 18.43 18.33 18.33 87,227 -0.11(-0.59%)
Sep 05, 2017 18.39 18.44 18.37 18.44 115,306 +0.07(+0.40%)
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.