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 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%)
Dec 01, 2017 18.29 18.40 18.29 18.33 95,265 +0.01(+0.05%)
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%)
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.