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 (%)
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%)
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%)
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.