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 (%)
May 29, 2020 19.88 19.96 19.88 19.94 52,700 +0.03(+0.15%)
May 28, 2020 19.95 19.95 19.91 19.91 16,715 -0.06(-0.28%)
May 27, 2020 19.96 19.97 19.95 19.97 3,432 +0.02(+0.12%)
May 26, 2020 19.97 19.97 19.94 19.94 6,216 -0.02(-0.12%)
May 22, 2020 19.98 19.98 19.95 19.97 1,300 +0.01(+0.05%)
May 21, 2020 19.96 19.96 19.89 19.95 2,967 -0.07(-0.32%)
May 20, 2020 19.93 20.02 19.93 20.02 4,255 +0.07(+0.33%)
May 19, 2020 19.93 19.96 19.87 19.95 4,627 +0.02(+0.10%)
May 18, 2020 19.93 19.93 19.93 19.93 56 -0.05(-0.27%)
May 15, 2020 21.40 21.40 19.99 19.99 800 -0.01(-0.07%)
May 14, 2020 20.05 20.05 20.00 20.00 408 +0.03(+0.15%)
May 13, 2020 20.01 20.01 19.98 19.98 583 -0.00(-0.02%)
May 12, 2020 19.95 19.98 19.93 19.98 2,199 +0.08(+0.40%)
May 11, 2020 19.90 19.96 19.90 19.90 3,271 -0.05(-0.25%)
May 08, 2020 19.98 20.00 19.94 19.95 2,500 -0.07(-0.37%)
May 07, 2020 20.04 20.05 20.00 20.02 10,518 +0.04(+0.20%)
May 06, 2020 20.01 20.01 19.95 19.99 1,687 -0.00(-0.02%)
May 05, 2020 20.00 20.01 19.96 19.99 31,663 -0.00(-0.02%)
May 04, 2020 20.00 20.05 19.99 20.00 4,377 -0.01(-0.05%)
May 01, 2020 20.00 20.02 19.98 20.00 2,100 +0.00(+0.02%)
Apr 30, 2020 20.00 20.03 20.00 20.00 2,224 +0.02(+0.12%)
Apr 29, 2020 19.95 20.02 19.84 19.98 30,921 +0.01(+0.06%)
Apr 28, 2020 19.95 19.97 19.95 19.96 3,670 +0.01(+0.05%)
Apr 27, 2020 20.39 20.39 19.95 19.95 6,848 -0.02(-0.09%)
Apr 24, 2020 19.94 19.99 19.92 19.97 13,300 +0.04(+0.19%)
Apr 23, 2020 19.95 19.99 19.93 19.93 1,892 +0.01(+0.08%)
Apr 22, 2020 19.93 20.01 19.89 19.92 8,275 +0.02(+0.08%)
Apr 21, 2020 19.89 19.93 19.78 19.91 16,907 -0.03(-0.15%)
Apr 20, 2020 19.89 19.95 19.89 19.93 6,360 +0.01(+0.05%)
Apr 17, 2020 19.91 19.97 19.90 19.93 6,300 -0.01(-0.05%)
Apr 16, 2020 19.93 20.07 19.90 19.93 11,882 +0.04(+0.20%)
Apr 15, 2020 19.89 19.94 19.72 19.89 10,634 +0.01(+0.06%)
Apr 14, 2020 19.68 19.90 19.68 19.88 113,399 +0.03(+0.14%)
Apr 13, 2020 19.78 19.93 19.69 19.86 33,847 -0.07(-0.35%)
Apr 09, 2020 19.93 20.00 19.86 19.93 120,000 -0.02(-0.12%)
Apr 08, 2020 19.88 20.01 19.88 19.95 40,187 +0.02(+0.12%)
Apr 07, 2020 19.89 19.93 19.85 19.93 13,691 +0.03(+0.15%)
Apr 06, 2020 20.09 20.09 19.88 19.89 15,532 -0.09(-0.45%)
Apr 03, 2020 19.95 20.00 19.95 19.98 2,400 +0.00(+0.00%)
Apr 02, 2020 19.97 19.98 19.95 19.98 2,872 +0.04(+0.18%)
Apr 01, 2020 19.68 20.09 19.68 19.95 42,340 -0.02(-0.08%)
Mar 31, 2020 21.02 21.02 19.96 19.96 6,047 -0.00(-0.03%)
Mar 30, 2020 20.02 20.02 19.97 19.97 643 +0.04(+0.19%)
Mar 27, 2020 20.24 20.24 19.87 19.93 4,700 +0.05(+0.25%)
Mar 26, 2020 19.84 19.91 19.76 19.88 6,756 +0.04(+0.21%)
Mar 25, 2020 19.73 19.84 19.73 19.84 5,542 +0.08(+0.41%)
Mar 24, 2020 19.88 19.88 19.53 19.76 9,154 +0.15(+0.76%)
Mar 23, 2020 19.51 19.64 19.51 19.61 6,083 +0.13(+0.67%)
Mar 20, 2020 19.42 19.48 19.19 19.48 46,300 +0.11(+0.57%)
Mar 19, 2020 19.38 19.39 19.26 19.37 4,459 +0.03(+0.14%)
Mar 18, 2020 19.57 19.59 19.29 19.34 28,842 -0.36(-1.81%)
Mar 17, 2020 19.78 19.81 19.70 19.70 3,265 -0.06(-0.28%)
Mar 16, 2020 18.68 19.81 18.68 19.75 130,270 +0.03(+0.17%)
Mar 13, 2020 19.40 19.73 19.40 19.72 11,100 +0.27(+1.37%)
Mar 12, 2020 19.03 19.76 19.03 19.45 36,052 -0.36(-1.84%)
Mar 11, 2020 20.04 20.04 19.82 19.82 12,301 -0.19(-0.94%)
Mar 10, 2020 20.08 20.08 19.98 20.00 5,579 -0.10(-0.47%)
Mar 09, 2020 20.17 20.37 20.08 20.10 14,122 -0.05(-0.27%)
Mar 06, 2020 20.15 20.16 20.11 20.16 4,500 +0.11(+0.52%)
Mar 05, 2020 20.05 20.07 20.04 20.05 9,483 -0.03(-0.17%)
Mar 04, 2020 20.02 20.11 20.02 20.08 10,924 +0.07(+0.35%)
Mar 03, 2020 19.98 20.06 19.98 20.01 9,376 +0.05(+0.25%)
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.