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 (%)
Jul 31, 2019 18.77 18.78 18.64 18.64 12,599 -0.09(-0.49%)
Jul 30, 2019 18.75 18.75 18.72 18.73 137,705 -0.02(-0.10%)
Jul 29, 2019 18.74 18.76 18.74 18.75 1,989 +0.03(+0.18%)
Jul 26, 2019 18.71 18.74 18.71 18.72 6,954 +0.00(+0.00%)
Jul 25, 2019 18.75 18.75 18.71 18.72 5,898 -0.03(-0.15%)
Jul 24, 2019 18.76 18.76 18.74 18.75 232,333 +0.04(+0.21%)
Jul 23, 2019 18.74 18.75 18.71 18.71 4,729 +0.02(+0.10%)
Jul 22, 2019 18.74 18.74 18.69 18.69 15,288 -0.01(-0.05%)
Jul 19, 2019 18.71 18.73 18.69 18.70 15,258 -0.01(-0.05%)
Jul 18, 2019 18.69 18.76 18.69 18.71 20,354 +0.00(+0.00%)
Jul 17, 2019 18.66 18.71 18.66 18.71 5,471 +0.05(+0.25%)
Jul 16, 2019 18.65 18.66 18.65 18.66 6,792 -0.03(-0.15%)
Jul 15, 2019 18.66 18.69 18.64 18.69 9,315 +0.03(+0.15%)
Jul 12, 2019 18.65 18.66 18.63 18.66 12,040 +0.00(+0.02%)
Jul 11, 2019 18.69 18.70 18.64 18.66 8,472 -0.02(-0.12%)
Jul 10, 2019 18.70 18.72 18.68 18.68 95,369 +0.00(+0.03%)
Jul 09, 2019 18.68 18.69 18.67 18.68 1,688 -0.02(-0.10%)
Jul 08, 2019 18.71 18.71 18.68 18.69 23,808 -0.01(-0.05%)
Jul 05, 2019 18.67 18.70 18.67 18.70 1,248 -0.09(-0.46%)
Jul 03, 2019 18.77 18.79 18.77 18.79 1,560 +0.01(+0.08%)
Jul 02, 2019 18.76 18.78 18.74 18.78 25,623 +0.05(+0.26%)
Jul 01, 2019 18.75 18.75 18.73 18.73 2,247 -0.01(-0.08%)
Jun 28, 2019 18.73 18.76 18.68 18.74 14,145 +0.01(+0.05%)
Jun 27, 2019 18.71 18.74 18.71 18.73 70,505 +0.04(+0.23%)
Jun 26, 2019 18.71 18.73 18.66 18.69 14,712 -0.03(-0.15%)
Jun 25, 2019 18.75 18.75 18.70 18.72 14,787 +0.00(+0.00%)
Jun 24, 2019 18.69 18.73 18.67 18.72 32,273 +0.02(+0.10%)
Jun 21, 2019 18.71 18.72 18.69 18.70 2,808 -0.04(-0.19%)
Jun 20, 2019 18.75 18.75 18.73 18.74 24,965 +0.03(+0.19%)
Jun 19, 2019 18.63 18.71 18.62 18.70 5,803 +0.11(+0.58%)
Jun 18, 2019 18.65 18.67 18.59 18.59 8,673 -0.05(-0.26%)
Jun 17, 2019 18.60 18.64 18.60 18.64 10,745 +0.06(+0.31%)
Jun 14, 2019 18.61 18.64 18.57 18.58 301,431 -0.05(-0.29%)
Jun 13, 2019 18.62 18.64 18.62 18.64 7,906 +0.02(+0.13%)
Jun 12, 2019 18.57 18.61 18.57 18.61 99,067 +0.02(+0.13%)
Jun 11, 2019 18.59 18.60 18.57 18.59 7,249 +0.01(+0.08%)
Jun 10, 2019 18.61 18.61 18.54 18.57 31,205 -0.06(-0.33%)
Jun 07, 2019 18.62 18.64 18.59 18.64 18,975 +0.10(+0.52%)
Jun 06, 2019 18.61 18.62 18.54 18.54 23,023 +0.02(+0.10%)
Jun 05, 2019 18.61 18.61 18.52 18.52 17,119 +0.01(+0.05%)
Jun 04, 2019 18.55 18.57 18.50 18.51 10,997 -0.08(-0.41%)
Jun 03, 2019 18.54 18.59 18.51 18.59 49,851 +0.06(+0.31%)
May 31, 2019 18.49 18.53 18.46 18.53 156,075 +0.05(+0.26%)
May 30, 2019 18.43 18.49 18.43 18.48 4,542 +0.07(+0.37%)
May 29, 2019 18.46 18.49 18.42 18.42 16,441 -0.04(-0.21%)
May 28, 2019 18.45 18.45 18.42 18.45 19,830 +0.01(+0.05%)
May 24, 2019 18.43 18.45 18.39 18.44 2,189 +0.12(+0.63%)
May 23, 2019 18.42 18.44 18.33 18.33 20,812 -0.08(-0.42%)
May 22, 2019 18.32 18.41 18.32 18.41 1,119 +0.03(+0.16%)
May 21, 2019 18.41 18.41 18.29 18.38 14,575 -0.02(-0.13%)
May 20, 2019 18.34 18.42 18.34 18.40 24,691 -0.02(-0.13%)
May 17, 2019 18.43 18.43 18.40 18.43 207,058 +0.01(+0.08%)
May 16, 2019 18.41 18.42 18.40 18.41 9,216 -0.00(-0.03%)
May 15, 2019 18.41 18.42 18.40 18.42 30,090 +0.02(+0.13%)
May 14, 2019 18.38 18.40 18.38 18.39 2,841 +0.01(+0.08%)
May 13, 2019 18.39 18.40 18.37 18.38 9,581 +0.02(+0.10%)
May 10, 2019 18.40 18.40 18.36 18.36 4,795 -0.02(-0.10%)
May 09, 2019 18.37 18.38 18.34 18.38 17,157 +0.03(+0.16%)
May 08, 2019 18.37 18.37 18.35 18.35 11,149 -0.01(-0.06%)
May 07, 2019 18.40 18.40 18.34 18.36 19,527 +0.00(+0.00%)
May 06, 2019 18.39 18.39 18.36 18.36 8,270 +0.02(+0.10%)
May 03, 2019 18.35 18.38 18.34 18.34 12,333 +0.01(+0.05%)
May 02, 2019 18.35 18.35 18.32 18.33 9,329 -0.05(-0.26%)
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.