Quantcast

IQ Enhanced Core Bond U.S. ETF Historical Stock Prices

(ETF)
AGGE 
$18.4397
*  
0.0147
0.08%
Get AGGE Alerts
*Delayed - data as of Dec. 13, 2018 15:23 ET  -  Find a broker to begin trading AGGE now


Community Rating:
View:    AGGE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:23 N/A 18.4586 18.422 18.4397 4,491
12/12/2018 18.45 18.45 18.4213 18.425 7,278
12/11/2018 18.4537 18.4537 18.43 18.445 4,980
12/10/2018 18.44 18.44 18.43 18.43 817
12/07/2018 18.47 18.48 18.44 18.48 12,244
12/06/2018 18.4 18.44 18.4 18.44 1,863
12/04/2018 18.45 18.45 18.45 18.45 212
12/03/2018 18.4033 18.4199 18.4033 18.4199 1,532
11/30/2018 18.375 18.375 18.375 18.375 200
11/29/2018 18.37 18.385 18.35 18.35 19,002
11/28/2018 18.37 18.38 18.3601 18.38 2,926
11/27/2018 18.37 18.37 18.37 18.37 354
11/26/2018 18.3793 18.3793 18.3793 18.3793 672
11/23/2018 18.36 18.36 18.36 18.36 00
11/21/2018 18.36 18.36 18.36 18.36 00
11/20/2018 18.36 18.36 18.36 18.36 387
11/19/2018 18.35 18.36 18.34 18.34 2,176
11/16/2018 18.35 18.35 18.335 18.34 1,723,841
11/15/2018 18.3692 18.3692 18.28 18.32 6,084
11/14/2018 18.33 18.33 18.29 18.31 4,543
11/13/2018 18.36 18.36 18.3435 18.3435 345
11/12/2018 18.34 18.34 18.29 18.34 903
11/09/2018 18.3399 18.35 18.3283 18.35 5,540
11/08/2018 18.31 18.315 18.29 18.3099 11,534
11/07/2018 18.36 18.38 18.36 18.37 1,672
11/06/2018 18.35 18.3649 18.35 18.35 2,788
11/05/2018 18.35 18.35 18.35 18.35 2,239
11/02/2018 18.3601 18.3698 18.3601 18.3698 1,336
11/01/2018 18.36 18.38 18.36 18.38 1,460
10/31/2018 18.37 18.39 18.37 18.38 2,669
10/30/2018 18.4075 18.4075 18.4075 18.4075 2,491
10/29/2018 18.41 18.41 18.41 18.41 00
10/26/2018 18.4375 18.45 18.41 18.41 22,951
10/25/2018 18.4001 18.4102 18.4 18.4102 1,191
10/24/2018 18.4224 18.4224 18.4224 18.4224 208
10/23/2018 18.39 18.395 18.38 18.38 1,027,015
10/22/2018 18.37 18.3755 18.35 18.3755 14,933
10/19/2018 18.4 18.4 18.4 18.4 00
10/18/2018 18.4 18.4 18.4 18.4 00
10/17/2018 18.4 18.4 18.4 18.4 00
10/16/2018 18.4 18.4 18.4 18.4 370
10/15/2018 18.41 18.41 18.41 18.41 00
10/12/2018 18.4245 18.4245 18.41 18.41 279
10/11/2018 18.3943 18.43 18.3943 18.4299 1,381,179
10/10/2018 18.36 18.38 18.36 18.38 1,123,068
10/09/2018 18.375 18.39 18.375 18.39 22,111
10/08/2018 18.41 18.4196 18.41 18.4196 23,007
10/05/2018 18.4202 18.4202 18.39 18.42 26,249
10/04/2018 18.435 18.435 18.435 18.435 599
10/03/2018 18.4992 18.4992 18.48 18.48 1,088
10/02/2018 18.5 18.5397 18.5 18.52 3,085
10/01/2018 18.51 18.53 18.5 18.53 20,771
09/28/2018 18.5326 18.5326 18.525 18.525 287
09/27/2018 18.5102 18.5102 18.51 18.51 450
09/26/2018 18.49 18.4908 18.48 18.48 1,924
09/25/2018 18.4903 18.4903 18.481 18.4872 794
09/24/2018 18.498 18.498 18.498 18.498 00
09/21/2018 18.5039 18.5039 18.481 18.498 2,803
09/20/2018 18.4794 18.495 18.4793 18.48 3,755
09/19/2018 18.4701 18.4701 18.4701 18.4701 126
09/18/2018 18.5 18.5 18.49 18.49 6,419
09/17/2018 18.525 18.525 18.52 18.52 11,586
09/14/2018 18.525 18.535 18.525 18.53 741
09/13/2018 18.5586 18.56 18.5401 18.56 1,580
09/12/2018 18.545 18.5599 18.54 18.55 21,826
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio