Historical Stock Prices

PAGG 
$29.29
*  
0.44
1.48%
Get PAGG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading PAGG now
Exchange: NASDAQ

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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 29.41 29.41 29.2 29.29 18,360
04/16/2015 29.757 29.81 29.72 29.73 1,479
04/15/2015 29.4 29.5992 29.3955 29.57 5,317
04/14/2015 29.371 29.49 29.29 29.46 9,262
04/13/2015 29.49 29.56 29.31 29.36 7,224
04/10/2015 29.58 29.58 29.48 29.57 6,630
04/09/2015 29.49 29.6194 29.49 29.53 5,606
04/08/2015 29.47 29.54 29.47 29.508 852
04/07/2015 29.5101 29.5101 29.39 29.46 5,925
04/06/2015 29.44 29.44 29.39 29.39 1,721
04/02/2015 29.06 29.19 29.06 29.1242 3,549
04/01/2015 28.96 29.0399 28.9 28.9 497
03/31/2015 28.79 28.82 28.69 28.6995 15,801
03/30/2015 28.88 29.08 28.88 28.97 2,461
03/27/2015 28.8 28.803 28.701 28.762 2,452
03/26/2015 28.817 28.817 28.7 28.7 18,279
03/25/2015 29.06 29.13 28.91 28.91 3,610
03/24/2015 29.19 29.19 28.99 29.15 3,600
03/23/2015 29.09 29.15 29.04 29.05 29,297
03/20/2015 28.93 29.06 28.93 28.97 4,261
03/19/2015 28.96 28.96 28.869 28.869 5,212
03/18/2015 29.06 29.25 28.88 29.25 4,920
03/17/2015 28.95 29.11 28.94 29.11 6,767
03/16/2015 29.0501 29.17 29.0501 29.17 1,651
03/13/2015 29.11 29.11 28.87 28.87 660
03/12/2015 29.1 29.311 29.1 29.24 6,556
03/11/2015 28.85 28.85 28.74 28.8 2,258
03/10/2015 29.13 29.13 28.79 28.79 3,082
03/09/2015 29.38 29.51 29.34 29.51 3,322
03/06/2015 29.7 29.7 29.25 29.34 5,261
03/05/2015 29.94 29.94 29.69 29.81 7,721
03/04/2015 30.18 30.18 30.0001 30.03 2,718
03/03/2015 30.36 30.36 30.22 30.2986 6,004
03/02/2015 30.29 30.52 30.25 30.48 4,614
02/27/2015 30.5 30.52 30.4501 30.47 6,507
02/26/2015 30.7299 30.7299 30.7299 30.7299 101
02/25/2015 30.78 30.94 30.78 30.94 7,637
02/24/2015 30.64 30.9124 30.64 30.8701 2,286
02/23/2015 30.61 30.799 30.61 30.7 3,653
02/20/2015 30.77 30.79 30.51 30.79 4,678
02/19/2015 30.51 30.8632 30.51 30.76 10,792
02/18/2015 30.55 30.7299 30.51 30.7299 11,342
02/17/2015 30.59 30.63 30.58 30.63 924
02/13/2015 30.63 30.99 30.63 30.75 2,805
02/12/2015 30.36 30.45 30.3 30.41 6,930
02/11/2015 30.24 30.3 30.115 30.19 4,809
02/10/2015 30.16 30.19 30.0101 30.19 101,461
02/09/2015 30.03 30.153 30.03 30.14 5,461
02/06/2015 30.33 30.33 30.04 30.13 8,025
02/05/2015 30.03 30.35 30.03 30.35 1,995
02/04/2015 30.08 30.09 29.85 29.85 3,004
02/03/2015 30 30.2399 29.95 30.18 10,305
02/02/2015 29.77 29.98 29.64 29.89 7,938
01/30/2015 29.55 29.73 29.55 29.64 2,363
01/29/2015 29.71 29.87 29.61 29.85 7,629
01/28/2015 30.034 30.04 29.69 29.69 10,770
01/27/2015 29.67 30.11 29.67 30.012 2,317
01/26/2015 29.84 29.9 29.68 29.89 18,701
01/23/2015 29.97 29.97 29.761 29.77 4,942
01/22/2015 29.95 30.18 29.95 30.17 8,533
01/21/2015 29.57 29.87 29.57 29.8294 9,697
01/20/2015 29.56 29.56 29.43 29.5355 10,967
*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?