Quantcast

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

(ETF)
AGGE 
$18.4
*  
unch
unch
Get AGGE Alerts
*Delayed - data as of Oct. 17, 2018 10:27 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 16-JUL-2018 TO 16-OCT-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.
10:27 N/A N/A N/A 18.40 0
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
09/11/2018 18.53 18.5386 18.53 18.53 6,046
09/10/2018 18.591 18.61 18.59 18.59 1,567
09/07/2018 18.6006 18.6006 18.59 18.59 3,404
09/06/2018 18.6356 18.64 18.6356 18.64 1,535
09/05/2018 18.6119 18.6119 18.6119 18.6119 182
09/04/2018 18.62 18.6293 18.61 18.61 1,964
08/31/2018 18.64 18.64 18.64 18.64 00
08/30/2018 18.63 18.65 18.63 18.64 4,733
08/29/2018 18.64 18.64 18.62 18.62 566
08/28/2018 18.6339 18.6452 18.63 18.63 1,884
08/27/2018 18.67 18.67 18.642 18.642 234
08/24/2018 18.61 18.6614 18.61 18.64 6,159
08/23/2018 18.6625 18.6625 18.65 18.65 9,778
08/22/2018 18.65 18.65 18.62 18.65 8,412
08/21/2018 18.642 18.642 18.642 18.642 291
08/20/2018 18.65 18.6712 18.65 18.65 4,298
08/17/2018 18.62 18.62 18.62 18.62 00
08/16/2018 18.62 18.62 18.62 18.62 324
08/15/2018 18.6345 18.6372 18.6345 18.6371 1,013
08/14/2018 18.601 18.601 18.6 18.6 710
08/13/2018 18.6307 18.6307 18.6307 18.6307 238
08/10/2018 18.64 18.64 18.6196 18.6196 3,761
08/09/2018 18.57 18.5741 18.57 18.57 27,342
08/08/2018 18.57 18.57 18.57 18.57 548
08/07/2018 18.59 18.5989 18.59 18.5989 4,815
08/06/2018 18.61 18.61 18.61 18.61 2,120
08/03/2018 18.6 18.6 18.6 18.6 802
08/02/2018 18.569 18.569 18.56 18.56 111,507
08/01/2018 18.6 18.6 18.6 18.6 00
07/31/2018 18.6 18.6 18.5996 18.6 1,773
07/30/2018 18.55 18.57 18.55 18.57 3,375
07/27/2018 18.58 18.58 18.58 18.58 945
07/26/2018 18.59 18.6052 18.57 18.57 47,880
07/25/2018 18.6162 18.6162 18.6 18.61 1,380
07/24/2018 18.6 18.6 18.5973 18.5973 682
07/23/2018 18.598 18.598 18.5803 18.5803 1,184
07/20/2018 18.6917 18.6917 18.6917 18.6917 00
07/19/2018 18.68 18.6917 18.68 18.6917 1,195
07/18/2018 18.66 18.666 18.66 18.666 309
07/17/2018 18.6801 18.6861 18.6771 18.6771 715
07/16/2018 18.6876 18.6876 18.6876 18.6876 1,950
*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