Historical Stock Prices

PAGG 
$29.62
*  
0.111
0.38%
Get PAGG Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 29.69 29.69 29.6 29.62 1,264
12/24/2014 29.4 29.509 29.4 29.509 1,028
12/23/2014 29.36 29.57 29.36 29.43 12,554
12/22/2014 29.38 29.38 29.261 29.36 12,273
12/19/2014 29.14 29.3 29.13 29.273 13,460
12/18/2014 28.97 29.13 28.86 29.13 8,728
12/17/2014 28.34 28.78 28.34 28.76 14,520
12/16/2014 28.3 28.7 28.22 28.34 7,762
12/15/2014 28.62 28.72 28.32 28.51 8,008
12/12/2014 28.93 28.93 28.59 28.65 5,185
12/11/2014 29.09 29.36 29.082 29.09 9,088
12/10/2014 29.37 29.3715 29.16 29.18 8,023
12/09/2014 29.19 29.3889 29.18 29.3665 39,048
12/08/2014 29.28 29.36 29.24 29.26 2,750
12/05/2014 29.71 29.74 29.6348 29.72 7,462
12/04/2014 29.71 29.715 29.6 29.62 2,997
12/03/2014 29.6 29.7465 29.6 29.732 3,559
12/02/2014 29.51 29.599 29.51 29.542 2,295
12/01/2014 29.74 29.74 29.4 29.4 5,793
11/28/2014 29.92 29.92 29.92 29.92 100
11/26/2014 29.9671 29.9671 29.91 29.95 8,087
11/25/2014 29.97 30.11 29.97 30 4,480
11/24/2014 30.35 30.35 30.02 30.0645 1,818
11/21/2014 30.35 30.49 30.3298 30.361 14,189
11/20/2014 30.01 30.25 30.01 30.19 2,889
11/19/2014 30.2168 30.2599 30.18 30.19 2,654
11/18/2014 30.08 30.08 30.07 30.07 606
11/17/2014 29.5 29.64 29.5 29.64 2,313
11/14/2014 29.54 29.59 29.535 29.58 3,115
11/13/2014 29.77 29.77 29.5633 29.5975 3,524
11/12/2014 29.54 29.6359 29.54 29.6359 1,133
11/11/2014 29.49 29.65 29.4701 29.6005 13,012
11/10/2014 29.22 29.37 29.22 29.35 3,297
11/07/2014 29.01 29.2244 29.01 29.2 1,663
11/06/2014 28.98 29.09 28.98 29.05 3,128
11/05/2014 29.05 29.08 28.92 29.08 11,179
11/04/2014 28.95 28.95 28.83 28.88 6,973
11/03/2014 29.21 29.21 28.84 28.84 3,007
10/31/2014 29.09 29.3 29.09 29.3 7,993
10/30/2014 28.53 28.982 28.53 28.86 9,654
10/29/2014 28.91 28.9475 28.65 28.71 6,089
10/28/2014 28.68 28.75 28.68 28.75 2,216
10/27/2014 28.48 28.48 28.41 28.45 3,347
10/24/2014 28.39 28.61 28.39 28.59 1,902
10/23/2014 28.327 28.3747 28.27 28.327 1,401
10/22/2014 28.233 28.3524 28.17 28.17 2,777
10/21/2014 28.01 28.3116 28.01 28.3116 3,743
10/20/2014 27.49 28.09 27.49 28.09 4,408
10/17/2014 27.49 27.53 27.39 27.45 7,701
10/16/2014 26.61 27.34 26.61 27.21 2,609
10/15/2014 26.97 27.1499 26.681 26.88 1,755
10/14/2014 27.41 27.669 27.34 27.34 14,942
10/13/2014 27.64 27.64 27.11 27.31 5,550
10/10/2014 27.66 27.74 27.4988 27.63 1,695
10/09/2014 28.23 28.25 27.84 28.04 5,435
10/08/2014 27.965 28.51 27.91 28.51 5,218
10/07/2014 28.28 28.4146 28.18 28.18 5,942
10/06/2014 28.46 28.5725 28.43 28.51 6,731
10/03/2014 28.73 28.73 28.4 28.453 2,148
10/02/2014 28.72 28.72 28.5028 28.59 4,302
10/01/2014 29.11 29.11 28.605 28.64 15,814
09/30/2014 29.22 29.22 29.04 29.04 1,804
09/29/2014 29.15 29.25 29.15 29.23 3,891
09/26/2014 29.2782 29.3471 29.21 29.2566 16,591
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?