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 (%)
Aug 31, 2017 18.38 18.40 18.34 18.37 55,604 +0.03(+0.15%)
Aug 30, 2017 18.38 18.38 18.32 18.34 54,030 +0.04(+0.20%)
Aug 29, 2017 18.36 18.36 18.30 18.30 94,558 -0.03(-0.15%)
Aug 28, 2017 18.34 18.34 18.29 18.33 29,527 +0.05(+0.25%)
Aug 25, 2017 18.30 18.33 18.29 18.29 193,877 +0.02(+0.10%)
Aug 24, 2017 18.26 18.30 18.26 18.27 70,569 +0.00(+0.00%)
Aug 23, 2017 18.29 18.33 18.24 18.27 151,210 +0.02(+0.10%)
Aug 22, 2017 18.25 18.27 18.25 18.25 22,943 +0.00(+0.00%)
Aug 21, 2017 18.17 18.27 18.17 18.25 96,421 +0.02(+0.10%)
Aug 18, 2017 18.26 18.27 18.23 18.23 42,952 +0.02(+0.10%)
Aug 17, 2017 18.24 18.25 18.20 18.21 29,218 +0.01(+0.05%)
Aug 16, 2017 18.20 18.26 18.18 18.20 28,021 +0.01(+0.05%)
Aug 15, 2017 18.20 18.21 18.18 18.19 74,954 -0.02(-0.10%)
Aug 14, 2017 18.19 18.25 18.19 18.21 417,208 +0.03(+0.15%)
Aug 11, 2017 18.28 18.28 18.17 18.19 152,180 -0.01(-0.07%)
Aug 10, 2017 18.21 18.23 18.19 18.20 24,574 -0.02(-0.13%)
Aug 09, 2017 18.36 18.36 18.21 18.22 210,279 -0.01(-0.05%)
Aug 08, 2017 18.24 18.26 18.22 18.23 35,472 -0.07(-0.36%)
Aug 07, 2017 18.27 18.32 18.25 18.30 28,914 +0.08(+0.45%)
Aug 04, 2017 18.26 18.31 18.21 18.21 200,773 -0.11(-0.59%)
Aug 03, 2017 18.40 18.40 18.29 18.32 32,159 +0.02(+0.10%)
Aug 02, 2017 18.25 18.32 18.25 18.31 64,561 -0.02(-0.10%)
Aug 01, 2017 18.29 18.32 18.21 18.32 345,002 +0.05(+0.25%)
Jul 31, 2017 18.21 18.28 18.21 18.28 9,528 +0.05(+0.30%)
Jul 28, 2017 18.25 18.27 18.22 18.22 86,002 -0.03(-0.15%)
Jul 27, 2017 18.26 18.26 18.22 18.25 71,339 -0.02(-0.10%)
Jul 26, 2017 18.23 18.29 18.21 18.27 55,281 +0.05(+0.25%)
Jul 25, 2017 18.28 18.28 18.21 18.22 38,068 -0.05(-0.30%)
Jul 24, 2017 18.26 18.30 18.25 18.28 96,255 -0.01(-0.05%)
Jul 21, 2017 18.26 18.30 18.26 18.29 16,968 +0.02(+0.10%)
Jul 20, 2017 18.32 18.32 18.26 18.27 8,497 +0.01(+0.05%)
Jul 19, 2017 18.28 18.28 18.22 18.26 50,922 +0.00(+0.00%)
Jul 18, 2017 18.29 18.29 18.20 18.26 8,306 +0.05(+0.25%)
Jul 17, 2017 18.22 18.22 18.19 18.21 13,180 +0.03(+0.15%)
Jul 14, 2017 18.21 18.24 18.18 18.19 26,797 +0.02(+0.10%)
Jul 13, 2017 18.20 18.20 18.15 18.17 36,594 +0.00(+0.00%)
Jul 12, 2017 18.16 18.19 18.16 18.17 5,724 +0.05(+0.25%)
Jul 11, 2017 18.07 18.12 18.07 18.12 17,574 +0.05(+0.28%)
Jul 10, 2017 18.05 18.11 18.05 18.07 27,493 +0.02(+0.10%)
Jul 07, 2017 18.04 18.09 18.04 18.05 35,577 +0.00(+0.00%)
Jul 06, 2017 18.08 18.11 18.05 18.05 36,093 -0.08(-0.45%)
Jul 05, 2017 18.11 18.15 18.11 18.14 74,803 +0.05(+0.25%)
Jul 03, 2017 18.15 18.15 18.09 18.09 12,211 -0.06(-0.35%)
Jun 30, 2017 18.15 18.16 18.15 18.15 9,499 -0.01(-0.05%)
Jun 29, 2017 18.16 18.17 18.15 18.16 9,005 +0.00(+0.00%)
Jun 28, 2017 18.18 18.21 18.16 18.16 58,616 -0.01(-0.05%)
Jun 27, 2017 18.24 18.24 18.16 18.17 38,762 -0.04(-0.20%)
Jun 26, 2017 18.27 18.27 18.21 18.21 13,681 +0.02(+0.10%)
Jun 23, 2017 18.25 18.25 18.18 18.19 80,332 +0.01(+0.05%)
Jun 22, 2017 18.18 18.19 18.16 18.18 32,263 +0.02(+0.10%)
Jun 21, 2017 18.18 18.18 18.16 18.16 26,891 +0.00(+0.00%)
Jun 20, 2017 18.19 18.20 18.16 18.16 25,587 -0.03(-0.15%)
Jun 19, 2017 18.20 18.21 18.17 18.19 39,027 +0.03(+0.15%)
Jun 16, 2017 18.24 18.24 18.16 18.16 281,595 -0.04(-0.20%)
Jun 15, 2017 18.21 18.21 18.19 18.20 4,244 -0.01(-0.05%)
Jun 14, 2017 18.24 18.26 18.21 18.21 13,639 +0.06(+0.35%)
Jun 13, 2017 18.17 18.19 18.15 18.15 30,691 -0.04(-0.20%)
Jun 12, 2017 18.17 18.19 18.14 18.18 17,088 +0.02(+0.10%)
Jun 09, 2017 18.14 18.18 18.14 18.16 11,705 -0.02(-0.10%)
Jun 08, 2017 18.15 18.18 18.15 18.18 18,951 +0.03(+0.18%)
Jun 07, 2017 18.20 18.20 18.15 18.15 20,883 -0.05(-0.25%)
Jun 06, 2017 18.19 18.22 18.18 18.19 92,373 +0.01(+0.05%)
Jun 05, 2017 18.20 18.21 18.18 18.18 50,870 -0.04(-0.20%)
Jun 02, 2017 18.21 18.22 18.19 18.22 22,128 +0.09(+0.50%)
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.