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 (%)
Feb 28, 2018 17.80 17.84 17.79 17.80 131,370 +0.00(+0.00%)
Feb 27, 2018 17.83 17.86 17.74 17.80 109,134 -0.01(-0.05%)
Feb 26, 2018 17.84 17.88 17.80 17.81 54,450 -0.01(-0.06%)
Feb 23, 2018 17.76 17.82 17.75 17.82 29,111 +0.09(+0.52%)
Feb 22, 2018 17.75 17.77 17.72 17.73 44,987 +0.02(+0.10%)
Feb 21, 2018 17.81 17.81 17.69 17.71 45,378 -0.11(-0.62%)
Feb 20, 2018 17.83 17.83 17.79 17.82 48,004 -0.06(-0.36%)
Feb 16, 2018 17.88 17.88 17.88 0 +0.08(+0.47%)
Feb 15, 2018 17.80 17.82 17.77 17.80 151,575 +0.08(+0.47%)
Feb 14, 2018 17.78 17.78 17.69 17.72 122,121 -0.07(-0.39%)
Feb 13, 2018 17.82 17.82 17.74 17.79 242,323 +0.01(+0.08%)
Feb 12, 2018 17.81 17.81 17.77 17.77 74,060 +0.06(+0.31%)
Feb 09, 2018 17.74 17.80 17.71 17.72 1,007,863 -0.10(-0.57%)
Feb 08, 2018 17.82 17.86 17.80 17.82 34,146 -0.08(-0.43%)
Feb 07, 2018 18.01 18.04 17.87 17.90 64,751 -0.08(-0.46%)
Feb 06, 2018 17.96 17.99 17.91 17.98 3,660,932 +0.00(+0.00%)
Feb 05, 2018 17.90 18.02 17.90 17.98 73,864 +0.01(+0.05%)
Feb 02, 2018 18.05 18.05 17.96 17.97 61,351 -0.09(-0.51%)
Feb 01, 2018 18.19 18.19 18.03 18.06 61,216 -0.11(-0.61%)
Jan 31, 2018 18.18 18.18 18.08 18.17 154,640 +0.06(+0.30%)
Jan 30, 2018 18.12 18.13 18.09 18.12 90,161 -0.07(-0.40%)
Jan 29, 2018 18.14 18.20 18.14 18.19 68,286 -0.03(-0.15%)
Jan 26, 2018 18.26 18.26 18.19 18.22 75,877 -0.05(-0.25%)
Jan 25, 2018 18.26 18.26 18.18 18.26 14,848 +0.06(+0.30%)
Jan 24, 2018 18.15 18.21 18.15 18.21 53,253 -0.04(-0.20%)
Jan 23, 2018 18.24 18.25 18.19 18.25 97,952 +0.06(+0.34%)
Jan 22, 2018 18.23 18.23 18.15 18.18 71,429 +0.01(+0.06%)
Jan 19, 2018 18.18 18.20 18.15 18.17 271,445 -0.01(-0.05%)
Jan 18, 2018 18.24 18.25 18.18 18.18 257,910 -0.08(-0.45%)
Jan 17, 2018 18.28 18.33 18.25 18.26 49,771 -0.06(-0.30%)
Jan 16, 2018 18.36 18.36 18.27 18.32 128,065 +0.01(+0.05%)
Jan 12, 2018 18.31 18.31 18.31 0 +0.01(+0.05%)
Jan 11, 2018 18.26 18.32 18.25 18.30 303,713 +0.05(+0.25%)
Jan 10, 2018 18.17 18.26 18.16 18.25 187,024 -0.02(-0.10%)
Jan 09, 2018 18.33 18.33 18.26 18.27 74,634 -0.08(-0.45%)
Jan 08, 2018 18.40 18.40 18.32 18.36 338,446 -0.02(-0.10%)
Jan 05, 2018 18.35 18.37 18.33 18.37 56,751 -0.03(-0.15%)
Jan 04, 2018 18.37 18.41 18.33 18.40 118,379 +0.02(+0.12%)
Jan 03, 2018 18.36 18.38 18.34 18.38 88,262 +0.02(+0.13%)
Jan 02, 2018 18.34 18.34 18.32 18.36 511,598 -0.01(-0.05%)
Dec 29, 2017 18.36 18.36 18.36 0 +0.04(+0.20%)
Dec 28, 2017 18.37 18.38 18.33 18.33 47,990 -0.05(-0.27%)
Dec 27, 2017 18.38 18.38 18.33 18.38 68,673 +0.07(+0.36%)
Dec 26, 2017 18.30 18.33 18.11 18.31 58,996 -0.00(-0.01%)
Dec 22, 2017 18.30 18.31 18.28 18.31 39,917 +0.03(+0.18%)
Dec 21, 2017 18.28 18.30 18.26 18.28 40,408 -0.00(-0.03%)
Dec 20, 2017 18.29 18.31 18.25 18.29 95,332 -0.02(-0.10%)
Dec 19, 2017 18.31 18.33 18.29 18.30 74,486 -0.06(-0.30%)
Dec 18, 2017 18.35 18.38 18.34 18.36 118,803 +0.01(+0.05%)
Dec 15, 2017 18.34 18.38 18.34 18.35 39,661 +0.01(+0.05%)
Dec 14, 2017 18.33 18.37 18.33 18.34 212,916 -0.05(-0.25%)
Dec 13, 2017 18.32 18.39 18.32 18.39 46,521 +0.06(+0.35%)
Dec 12, 2017 18.30 18.33 18.30 18.32 58,895 -0.01(-0.05%)
Dec 11, 2017 18.36 18.38 18.33 18.33 127,179 -0.01(-0.05%)
Dec 08, 2017 18.32 18.35 18.31 18.34 34,886 +0.01(+0.06%)
Dec 07, 2017 18.37 18.37 18.33 18.33 230,109 -0.03(-0.17%)
Dec 06, 2017 18.36 18.37 18.35 18.36 62,381 +0.04(+0.20%)
Dec 05, 2017 18.35 18.35 18.32 18.33 211,155 +0.01(+0.05%)
Dec 04, 2017 18.30 18.34 18.30 18.32 32,063 -0.01(-0.05%)
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.