Historical Stock Prices

(ETF)
AGGP 
$19.64
*  
0.03
0.15%
Get AGGP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading AGGP 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 19.683 19.72 19.64 19.64 610,757
12/01/2016 19.624 19.65 19.6 19.61 48,001
11/30/2016 19.687 19.739 19.68 19.68 38,978
11/29/2016 19.68 19.7436 19.68 19.71 78,969
11/28/2016 19.7346 19.7783 19.7 19.71 104,292
11/25/2016 19.73 19.73 19.66 19.72 4,820
11/23/2016 19.68 19.7178 19.58 19.67 78,152
11/22/2016 19.7494 19.78 19.7201 19.73 136,915
11/21/2016 19.64 19.73 19.64 19.73 46,014
11/18/2016 19.69 19.7051 19.6399 19.64 250,917
11/17/2016 19.71 19.8099 19.7 19.7101 39,262
11/16/2016 19.72 19.8104 19.72 19.76 2,563
11/15/2016 19.764 19.84 19.76 19.76 24,426
11/14/2016 19.64 19.74 19.64 19.66 4,301
11/11/2016 19.8261 19.8261 19.69 19.69 110,970
11/10/2016 19.96 19.96 19.77 19.77 28,268
11/09/2016 19.96 20.0399 19.93 19.94 357,015
11/08/2016 20.15 20.16 20.09 20.1 15,353
11/07/2016 20.2 20.2 20.12 20.1799 87,641
11/04/2016 20.35 20.35 20.12 20.13 54,815
11/03/2016 20.14 20.15 20.12 20.13 14,381
11/02/2016 20.18 20.18 20.08 20.1 156,782
11/01/2016 20.12 20.15 20.12 20.15 24,709
10/31/2016 20.1765 20.1862 20.16 20.17 8,499
10/28/2016 20.18 20.19 20.11 20.11 3,495
10/27/2016 20.22 20.22 20.15 20.17 12,101
10/26/2016 20.23 20.25 20.21 20.21 91,223
10/25/2016 20.25 20.28 20.24 20.28 8,615
10/24/2016 20.3754 20.3754 20.24 20.25 36,954
10/21/2016 20.3 20.31 20.285 20.299 10,651
10/20/2016 20.2829 20.3031 20.25 20.25 15,113
10/19/2016 20.3 20.3 20.25 20.2814 32,623
10/18/2016 20.23 20.28 20.23 20.24 20,478
10/17/2016 20.2 20.25 20.2 20.25 11,994
10/14/2016 20.2223 20.25 20.19 20.19 50,967
10/13/2016 20.2 20.2552 20.2 20.2552 5,543
10/12/2016 20.2 20.2 20.181 20.2 67,982
10/11/2016 20.28 20.28 20.2 20.2 67,007
10/10/2016 20.4 20.4 20.27 20.2758 8,121
10/07/2016 20.285 20.32 20.2699 20.27 22,131
10/06/2016 20.28 20.3 20.25 20.26 22,078
10/05/2016 20.33 20.3786 20.2804 20.2844 1,771
10/04/2016 20.37 20.37 20.29 20.31 9,817
10/03/2016 20.345 20.37 20.3324 20.37 48,448
09/30/2016 20.34 20.38 20.33 20.35 17,914
09/29/2016 20.387 20.41 20.37 20.41 419,189
09/28/2016 20.4 20.41 20.38 20.38 22,095
09/27/2016 20.38 20.396 20.38 20.38 12,910
09/26/2016 20.39 20.39 20.346 20.37 3,565
09/23/2016 20.353 20.37 20.33 20.36 16,481
09/22/2016 20.341 20.36 20.31 20.36 85,591
09/21/2016 20.24 20.28 20.24 20.28 15,238
09/20/2016 20.29 20.29 20.25 20.25 62,552
09/19/2016 20.26 20.26 20.21 20.21 25,806
09/16/2016 20.2287 20.26 20.2287 20.26 11,299
09/15/2016 20.24 20.25 20.22 20.22 16,593
09/14/2016 21.21 21.21 20.2 20.2 68,951
09/13/2016 20.29 20.31 20.19 20.22 14,523
09/12/2016 20.25 20.27 20.211 20.26 5,495
09/09/2016 20.3 20.3 20.2384 20.2569 34,485
09/08/2016 20.4099 20.4099 20.3668 20.38 5,170
09/07/2016 20.45 20.4599 20.42 20.4599 2,364
09/06/2016 20.393 20.47 20.393 20.47 10,072
09/02/2016 20.46 20.47 20.3797 20.41 26,641
*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?