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 (%)
Sep 30, 2020 19.73 19.75 19.72 19.74 2,716 -0.03(-0.15%)
Sep 29, 2020 19.77 19.77 19.76 19.76 993 -0.00(-0.00%)
Sep 28, 2020 19.75 19.77 19.75 19.77 587 +0.07(+0.38%)
Sep 25, 2020 19.70 19.70 19.68 19.69 3,500 -0.03(-0.13%)
Sep 24, 2020 19.69 19.72 19.69 19.72 1,422 -0.04(-0.22%)
Sep 23, 2020 19.75 19.77 19.75 19.76 5,189 -0.04(-0.18%)
Sep 22, 2020 19.80 19.80 19.78 19.80 5,867 +0.02(+0.08%)
Sep 21, 2020 19.84 19.84 19.73 19.78 1,742,821 -0.04(-0.20%)
Sep 18, 2020 19.82 19.83 19.80 19.82 1,100 -0.03(-0.16%)
Sep 17, 2020 19.85 19.86 19.84 19.85 20,941 -0.00(-0.03%)
Sep 16, 2020 19.87 19.88 19.84 19.86 59,650 +0.02(+0.10%)
Sep 15, 2020 19.87 19.87 19.83 19.84 7,370 +0.00(+0.00%)
Sep 14, 2020 19.85 19.85 19.78 19.84 12,108 -0.00(-0.03%)
Sep 11, 2020 19.84 19.85 19.83 19.84 1,300 +0.02(+0.08%)
Sep 10, 2020 19.79 19.86 19.78 19.82 4,139 +0.00(+0.03%)
Sep 09, 2020 19.81 19.82 19.81 19.82 813 +0.00(+0.00%)
Sep 08, 2020 19.85 19.87 19.82 19.82 6,211 -0.03(-0.13%)
Sep 04, 2020 19.90 19.91 19.84 19.85 3,300 -0.10(-0.52%)
Sep 03, 2020 19.96 19.97 19.93 19.95 7,072 -0.01(-0.05%)
Sep 02, 2020 19.93 19.96 19.93 19.96 204 +0.01(+0.05%)
Sep 01, 2020 19.87 19.95 19.87 19.95 2,885 +0.09(+0.45%)
Aug 31, 2020 19.83 19.87 19.83 19.86 15,461 +0.03(+0.17%)
Aug 28, 2020 19.82 19.83 19.82 19.83 1,900 +0.04(+0.19%)
Aug 27, 2020 19.79 19.83 19.79 19.79 5,665 -0.06(-0.30%)
Aug 26, 2020 19.86 19.86 19.84 19.85 1,974 -0.00(-0.00%)
Aug 25, 2020 19.85 19.86 19.83 19.85 4,810 -0.07(-0.35%)
Aug 24, 2020 19.93 19.93 19.92 19.92 684 +0.02(+0.08%)
Aug 21, 2020 19.90 19.90 19.90 19.90 400 -0.00(-0.00%)
Aug 20, 2020 19.88 19.91 19.86 19.91 3,599 +0.05(+0.28%)
Aug 19, 2020 19.93 19.93 19.85 19.85 2,179 -0.04(-0.18%)
Aug 18, 2020 19.71 19.89 19.71 19.89 8,415 +0.02(+0.11%)
Aug 17, 2020 19.87 19.88 19.83 19.86 11,301 +0.02(+0.10%)
Aug 14, 2020 19.88 19.90 19.83 19.84 18,600 -0.04(-0.20%)
Aug 13, 2020 19.90 19.92 19.84 19.89 12,053 -0.09(-0.46%)
Aug 12, 2020 19.98 20.01 19.93 19.98 8,805 -0.02(-0.09%)
Aug 11, 2020 19.98 19.99 19.97 19.99 6,516 -0.06(-0.31%)
Aug 10, 2020 20.11 20.11 20.04 20.06 22,000 -0.03(-0.16%)
Aug 07, 2020 20.12 20.12 20.08 20.09 7,500 -0.01(-0.06%)
Aug 06, 2020 20.10 20.11 20.10 20.10 6,382 +0.02(+0.08%)
Aug 05, 2020 20.11 20.11 20.07 20.08 10,903 -0.03(-0.16%)
Aug 04, 2020 20.05 20.11 20.03 20.11 25,896 +0.06(+0.32%)
Aug 03, 2020 20.06 20.06 20.04 20.05 8,196 +0.01(+0.05%)
Jul 31, 2020 20.04 20.06 20.02 20.04 8,000 +0.00(+0.00%)
Jul 30, 2020 20.01 20.04 20.01 20.04 5,221 -0.02(-0.08%)
Jul 29, 2020 20.04 20.06 20.04 20.06 515 +0.02(+0.08%)
Jul 28, 2020 20.01 20.06 20.01 20.04 4,849 -0.00(-0.02%)
Jul 27, 2020 19.92 20.05 19.92 20.04 8,609 -0.01(-0.03%)
Jul 24, 2020 20.06 20.06 20.03 20.05 1,400 -0.01(-0.05%)
Jul 23, 2020 20.06 20.06 20.04 20.06 1,879 +0.04(+0.17%)
Jul 22, 2020 19.81 20.04 19.81 20.02 12,427 +0.00(+0.02%)
Jul 21, 2020 20.00 20.02 20.00 20.02 5,699 +0.03(+0.15%)
Jul 20, 2020 19.97 20.00 19.96 19.99 8,327 +0.04(+0.20%)
Jul 17, 2020 19.98 19.98 19.95 19.95 5,900 -0.01(-0.07%)
Jul 16, 2020 19.97 19.99 19.96 19.96 2,358 +0.01(+0.05%)
Jul 15, 2020 19.93 19.96 19.93 19.95 23,988 +0.01(+0.05%)
Jul 14, 2020 19.93 19.95 19.93 19.95 2,912 +0.03(+0.17%)
Jul 13, 2020 19.93 19.94 19.91 19.91 2,597 -0.01(-0.07%)
Jul 10, 2020 19.93 19.96 19.89 19.93 7,100 -0.01(-0.05%)
Jul 09, 2020 19.90 19.93 19.86 19.93 2,201 +0.00(+0.00%)
Jul 08, 2020 19.95 19.95 19.92 19.93 7,359 -0.01(-0.05%)
Jul 07, 2020 19.92 19.94 19.92 19.94 3,309 +0.01(+0.07%)
Jul 06, 2020 19.96 19.96 19.91 19.93 5,988 -0.03(-0.13%)
Jul 02, 2020 19.93 19.96 19.93 19.96 2,600 +0.01(+0.03%)
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.