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 (%)
Dec 30, 2016 17.60 17.60 17.60 0 +0.03(+0.15%)
Dec 29, 2016 17.63 17.63 17.57 17.58 92,448 +0.05(+0.31%)
Dec 28, 2016 17.80 17.80 17.52 17.52 41,512 +0.03(+0.16%)
Dec 27, 2016 17.49 17.57 17.49 17.49 19,057 -0.06(-0.36%)
Dec 23, 2016 17.56 17.56 17.56 0 +0.04(+0.25%)
Dec 22, 2016 17.45 17.55 17.45 17.51 156,721 +0.02(+0.10%)
Dec 21, 2016 17.45 17.52 17.45 17.49 201,688 +0.04(+0.26%)
Dec 20, 2016 17.46 17.50 17.45 17.45 120,965 -0.03(-0.15%)
Dec 19, 2016 17.50 17.51 17.47 17.48 168,276 +0.07(+0.41%)
Dec 16, 2016 17.41 17.49 17.41 17.41 42,560 +0.00(+0.00%)
Dec 15, 2016 17.46 17.48 17.41 17.41 169,191 -0.02(-0.10%)
Dec 14, 2016 17.59 17.59 17.42 17.42 12,752 -0.12(-0.66%)
Dec 13, 2016 17.52 17.60 17.52 17.54 971,565 +0.04(+0.20%)
Dec 12, 2016 17.49 17.56 17.49 17.50 23,592 -0.01(-0.05%)
Dec 09, 2016 17.56 17.58 17.51 17.51 38,772 -0.02(-0.10%)
Dec 08, 2016 17.53 17.57 17.50 17.53 21,657 -0.05(-0.31%)
Dec 07, 2016 17.58 17.64 17.56 17.59 94,484 +0.07(+0.41%)
Dec 06, 2016 17.55 17.56 17.51 17.51 132,580 +0.03(+0.15%)
Dec 05, 2016 17.32 17.52 17.32 17.49 346,715 +0.05(+0.31%)
Dec 02, 2016 17.47 17.51 17.43 17.43 688,035 +0.03(+0.15%)
Dec 01, 2016 17.42 17.44 17.40 17.41 54,074 -0.06(-0.36%)
Nov 30, 2016 17.48 17.52 17.47 17.47 43,909 -0.03(-0.15%)
Nov 29, 2016 17.47 17.53 17.47 17.50 88,960 +0.00(+0.00%)
Nov 28, 2016 17.52 17.56 17.49 17.50 117,487 -0.01(-0.05%)
Nov 25, 2016 17.51 17.51 17.45 17.51 5,429 +0.04(+0.25%)
Nov 23, 2016 17.46 17.46 17.46 0 -0.05(-0.30%)
Nov 22, 2016 17.53 17.56 17.51 17.51 154,238 +0.00(+0.00%)
Nov 21, 2016 17.43 17.51 17.43 17.51 51,836 +0.08(+0.46%)
Nov 18, 2016 17.48 17.49 17.43 17.43 282,665 -0.06(-0.36%)
Nov 17, 2016 17.50 17.55 17.49 17.50 44,229 -0.04(-0.25%)
Nov 16, 2016 17.51 17.59 17.51 17.54 2,887 +0.00(+0.00%)
Nov 15, 2016 17.54 17.61 17.54 17.54 27,516 +0.09(+0.51%)
Nov 14, 2016 17.43 17.52 17.43 17.45 4,845 -0.03(-0.15%)
Nov 11, 2016 17.60 17.60 17.48 17.48 125,010 -0.07(-0.40%)
Nov 10, 2016 17.72 17.72 17.55 17.55 31,844 -0.15(-0.85%)
Nov 09, 2016 17.72 17.79 17.69 17.70 402,187 -0.14(-0.80%)
Nov 08, 2016 17.89 17.89 17.83 17.84 17,295 -0.03(-0.17%)
Nov 07, 2016 17.89 17.89 17.82 17.87 98,957 +0.04(+0.25%)
Nov 04, 2016 18.02 18.02 17.82 17.83 61,892 +0.00(+0.00%)
Nov 03, 2016 17.84 17.85 17.82 17.83 16,237 +0.03(+0.15%)
Nov 02, 2016 17.87 17.87 17.78 17.80 177,026 -0.04(-0.25%)
Nov 01, 2016 17.82 17.85 17.82 17.85 27,899 -0.02(-0.10%)
Oct 31, 2016 17.87 17.88 17.85 17.86 9,596 +0.05(+0.30%)
Oct 28, 2016 17.87 17.88 17.81 17.81 3,946 -0.05(-0.30%)
Oct 27, 2016 17.91 17.91 17.85 17.86 13,663 -0.04(-0.20%)
Oct 26, 2016 17.92 17.93 17.90 17.90 103,001 -0.06(-0.35%)
Oct 25, 2016 17.93 17.96 17.93 17.96 9,727 +0.03(+0.15%)
Oct 24, 2016 18.05 18.05 17.93 17.93 41,725 -0.04(-0.24%)
Oct 21, 2016 17.98 17.99 17.97 17.98 12,026 +0.04(+0.24%)
Oct 20, 2016 17.96 17.98 17.93 17.93 17,064 -0.03(-0.15%)
Oct 19, 2016 17.98 17.98 17.93 17.96 36,835 +0.04(+0.20%)
Oct 18, 2016 17.92 17.96 17.92 17.93 23,122 -0.01(-0.05%)
Oct 17, 2016 17.89 17.93 17.89 17.93 13,542 +0.05(+0.30%)
Oct 14, 2016 17.91 17.93 17.88 17.88 57,547 -0.06(-0.32%)
Oct 13, 2016 17.89 17.94 17.89 17.94 6,258 +0.05(+0.27%)
Oct 12, 2016 17.89 17.89 17.87 17.89 76,759 +0.00(+0.00%)
Oct 11, 2016 17.96 17.96 17.89 17.89 75,659 -0.03(-0.18%)
Oct 10, 2016 18.03 18.03 17.92 17.92 9,187 +0.01(+0.03%)
Oct 07, 2016 17.93 17.96 17.92 17.92 25,037 +0.01(+0.05%)
Oct 06, 2016 17.93 17.94 17.90 17.91 24,977 -0.02(-0.12%)
Oct 05, 2016 17.97 18.01 17.93 17.93 2,003 -0.02(-0.13%)
Oct 04, 2016 18.01 18.01 17.93 17.95 11,106 -0.05(-0.29%)
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.