Historical Stock Prices

(ETF)
AGGE 
$19.51
*  
0.02
0.1%
Get AGGE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading AGGE now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 19.556 19.56 19.51 19.51 119,791
12/01/2016 19.49 19.52 19.48 19.49 9,644
11/30/2016 19.54 19.601 19.53 19.54 119,517
11/29/2016 19.595 19.64 19.57 19.59 252,476
11/28/2016 19.5899 19.63 19.5761 19.63 31,433
11/25/2016 19.563 19.563 19.563 19.563 00
11/23/2016 19.5238 19.5704 19.52 19.563 8,251
11/22/2016 19.6 19.63 19.6 19.63 24,602
11/21/2016 19.55 19.62 19.55 19.6 21,530
11/18/2016 19.6649 19.6649 19.57 19.57 43,945
11/17/2016 19.7194 19.7194 19.65 19.65 666
11/16/2016 19.7103 19.75 19.69 19.7185 25,444
11/15/2016 19.74 19.79 19.7025 19.79 23,267
11/14/2016 19.8 19.8 19.66 19.66 2,907
11/11/2016 19.7976 19.799 19.7774 19.79 1,358
11/10/2016 19.85 19.88 19.79 19.88 12,535
11/09/2016 19.97 19.97 19.85 19.85 24,534
11/08/2016 20.09 20.09 20.01 20.01 15,280
11/07/2016 20.06 20.13 20.06 20.12 10,242
11/04/2016 20.05 20.14 20.04 20.04 5,668
11/03/2016 20.11 20.12 20.02 20.02 17,885
11/02/2016 20.13 20.145 20.03 20.03 49,695
11/01/2016 20.15 20.15 20.04 20.0875 261,435
10/31/2016 20.12 20.13 20.08 20.08 78,723
10/28/2016 20.09 20.11 20.0699 20.1 8,825
10/27/2016 20.09 20.11 20.06 20.06 5,907
10/26/2016 20.18 20.18 20.13 20.13 6,863
10/25/2016 20.1973 20.2 20.1697 20.2 14,544
10/24/2016 20.18 20.21 20.16 20.17 14,840
10/21/2016 20.23 20.23 20.2055 20.23 7,729
10/20/2016 20.2324 20.24 20.2178 20.23 1,167
10/19/2016 20.2399 20.2399 20.18 20.19 23,843
10/18/2016 20.199 20.23 20.1705 20.18 9,229
10/17/2016 20.19 20.2 20.15 20.19 36,399
10/14/2016 20.19 20.19 20.12 20.12 10,472
10/13/2016 20.16 20.23 20.16 20.16 100,632
10/12/2016 20.21 20.21 20.1436 20.18 13,366
10/11/2016 20.2 20.2 20.163 20.18 45,367
10/10/2016 20.22 20.24 20.19 20.23 16,548
10/07/2016 20.2296 20.26 20.1886 20.26 29,633
10/06/2016 20.22 20.24 20.18 20.24 18,047
10/05/2016 20.26 20.2999 20.2 20.2 28,509
10/04/2016 20.34 20.34 20.2125 20.24 66,256
10/03/2016 20.27 20.3 20.2501 20.29 30,567
09/30/2016 20.33 20.33 20.2688 20.28 13,285
09/29/2016 20.3299 20.35 20.32 20.34 3,522
09/28/2016 20.3499 20.36 20.325 20.3399 20,725
09/27/2016 20.323 20.34 20.31 20.31 9,736
09/26/2016 20.3196 20.32 20.3196 20.32 350
09/23/2016 20.29 20.3 20.26 20.28 9,205
09/22/2016 20.28 20.29 20.2359 20.2548 9,138
09/21/2016 20.2 20.25 20.17 20.21 10,598
09/20/2016 20.22 20.22 20.19 20.2 87,727
09/19/2016 20.23 20.23 20.15 20.15 13,010
09/16/2016 20.158 20.2 20.158 20.2 56,024
09/15/2016 20.17 20.19 20.1439 20.15 5,089
09/14/2016 20.18 20.21 20.13 20.13 5,486
09/13/2016 20.186 20.1999 20.1245 20.16 18,204
09/12/2016 20.169 20.208 20.14 20.19 40,646
09/09/2016 20.27 20.27 20.17 20.19 51,992
09/08/2016 20.37 20.39 20.3032 20.31 22,188
09/07/2016 20.4 20.41 20.3501 20.38 14,711
09/06/2016 20.3899 20.4 20.3723 20.4 34,385
09/02/2016 20.36 20.36 20.29 20.33 59,974
*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?