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 19.71 19.71 19.71 0 +0.03(+0.15%)
Dec 29, 2016 19.74 19.74 19.67 19.68 82,567 +0.06(+0.31%)
Dec 28, 2016 19.93 19.93 19.62 19.62 37,076 -0.03(-0.15%)
Dec 27, 2016 19.65 19.74 19.65 19.65 16,967 -0.07(-0.35%)
Dec 23, 2016 19.72 19.72 19.72 0 +0.05(+0.25%)
Dec 22, 2016 19.60 19.71 19.60 19.67 139,532 +0.02(+0.10%)
Dec 21, 2016 19.60 19.68 19.60 19.65 179,567 +0.05(+0.26%)
Dec 20, 2016 19.61 19.66 19.60 19.60 107,698 -0.03(-0.15%)
Dec 19, 2016 19.66 19.67 19.62 19.63 149,820 +0.08(+0.41%)
Dec 16, 2016 19.55 19.64 19.55 19.55 37,892 +0.00(+0.00%)
Dec 15, 2016 19.61 19.63 19.55 19.55 150,634 -0.02(-0.10%)
Dec 14, 2016 19.75 19.75 19.57 19.57 11,354 -0.13(-0.66%)
Dec 13, 2016 19.68 19.77 19.68 19.70 865,002 +0.04(+0.20%)
Dec 12, 2016 19.64 19.72 19.64 19.66 21,005 -0.01(-0.05%)
Dec 09, 2016 19.72 19.75 19.67 19.67 34,520 -0.02(-0.10%)
Dec 08, 2016 19.69 19.73 19.66 19.69 19,282 -0.12(-0.61%)
Dec 07, 2016 19.80 19.87 19.78 19.81 83,872 +0.08(+0.41%)
Dec 06, 2016 19.77 19.78 19.72 19.73 117,689 +0.03(+0.15%)
Dec 05, 2016 19.51 19.74 19.51 19.70 307,773 +0.06(+0.31%)
Dec 02, 2016 19.68 19.72 19.64 19.64 610,757 +0.03(+0.15%)
Dec 01, 2016 19.62 19.65 19.60 19.61 48,001 -0.07(-0.36%)
Nov 30, 2016 19.69 19.74 19.68 19.68 38,978 -0.03(-0.15%)
Nov 29, 2016 19.68 19.74 19.68 19.71 78,969 +0.00(+0.00%)
Nov 28, 2016 19.73 19.78 19.70 19.71 104,292 -0.01(-0.05%)
Nov 25, 2016 19.73 19.73 19.66 19.72 4,820 +0.05(+0.25%)
Nov 23, 2016 19.67 19.67 19.67 0 -0.06(-0.30%)
Nov 22, 2016 19.75 19.78 19.72 19.73 136,915 +0.00(+0.00%)
Nov 21, 2016 19.64 19.73 19.64 19.73 46,014 +0.09(+0.46%)
Nov 18, 2016 19.69 19.71 19.64 19.64 250,917 -0.07(-0.36%)
Nov 17, 2016 19.71 19.77 19.70 19.71 39,262 -0.05(-0.25%)
Nov 16, 2016 19.72 19.81 19.72 19.76 2,563 +0.00(+0.00%)
Nov 15, 2016 19.76 19.84 19.76 19.76 24,426 +0.10(+0.51%)
Nov 14, 2016 19.64 19.74 19.64 19.66 4,301 -0.03(-0.15%)
Nov 11, 2016 19.83 19.83 19.69 19.69 110,970 -0.08(-0.40%)
Nov 10, 2016 19.96 19.96 19.77 19.77 28,268 -0.17(-0.85%)
Nov 09, 2016 19.96 20.04 19.93 19.94 357,015 -0.16(-0.80%)
Nov 08, 2016 20.15 20.15 20.09 20.10 15,353 -0.08(-0.40%)
Nov 07, 2016 20.20 20.20 20.12 20.18 87,641 +0.05(+0.25%)
Nov 04, 2016 20.35 20.35 20.12 20.13 54,815 +0.00(+0.00%)
Nov 03, 2016 20.14 20.15 20.12 20.13 14,381 +0.03(+0.15%)
Nov 02, 2016 20.18 20.18 20.08 20.10 156,782 -0.05(-0.25%)
Nov 01, 2016 20.12 20.15 20.12 20.15 24,709 -0.02(-0.10%)
Oct 31, 2016 20.18 20.19 20.16 20.17 8,499 +0.06(+0.30%)
Oct 28, 2016 20.18 20.19 20.11 20.11 3,495 -0.06(-0.30%)
Oct 27, 2016 20.22 20.22 20.15 20.17 12,101 -0.04(-0.20%)
Oct 26, 2016 20.23 20.25 20.21 20.21 91,223 -0.07(-0.35%)
Oct 25, 2016 20.25 20.28 20.24 20.28 8,615 +0.03(+0.15%)
Oct 24, 2016 20.38 20.38 20.24 20.25 36,954 -0.05(-0.24%)
Oct 21, 2016 20.30 20.31 20.29 20.30 10,651 +0.05(+0.24%)
Oct 20, 2016 20.28 20.30 20.25 20.25 15,113 -0.03(-0.15%)
Oct 19, 2016 20.30 20.30 20.25 20.28 32,623 +0.04(+0.20%)
Oct 18, 2016 20.23 20.28 20.23 20.24 20,478 -0.01(-0.05%)
Oct 17, 2016 20.20 20.25 20.20 20.25 11,994 +0.06(+0.30%)
Oct 14, 2016 20.22 20.25 20.19 20.19 50,967 -0.07(-0.32%)
Oct 13, 2016 20.20 20.26 20.20 20.26 5,543 +0.06(+0.27%)
Oct 12, 2016 20.20 20.20 20.18 20.20 67,982 +0.00(+0.00%)
Oct 11, 2016 20.28 20.28 20.20 20.20 67,007 -0.08(-0.37%)
Oct 10, 2016 20.40 20.40 20.27 20.28 8,121 +0.01(+0.03%)
Oct 07, 2016 20.29 20.32 20.27 20.27 22,131 +0.01(+0.05%)
Oct 06, 2016 20.28 20.30 20.25 20.26 22,078 -0.02(-0.12%)
Oct 05, 2016 20.33 20.38 20.28 20.28 1,771 -0.03(-0.13%)
Oct 04, 2016 20.37 20.37 20.29 20.31 9,817 -0.06(-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.