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: 1 Year, From 26-DEC-2013 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
09/25/2014 29.64 29.66 29.18 29.24 304,622
09/24/2014 29.69 29.69 29.6 29.6 497
09/23/2014 29.8449 29.8532 29.7316 29.7316 950
09/22/2014 29.74 29.79 29.68 29.71 6,057
09/19/2014 30.24 30.24 29.86 29.86 1,243
09/18/2014 29.97 30.21 29.97 30.21 18,360
09/17/2014 29.98 30.12 29.98 30 8,042
09/16/2014 29.97 30.1941 29.93 30.12 39,204
09/15/2014 29.99 29.99 29.86 29.8918 2,841
09/12/2014 29.921 29.95 29.84 29.88 8,408
09/11/2014 29.96 30.03 29.96 29.961 3,766
09/10/2014 30.08 30.08 29.871 29.96 2,388
09/09/2014 30.18 30.18 30.0048 30.0048 1,518
09/08/2014 30.255 30.33 30.2201 30.2201 2,039
09/05/2014 30.2566 30.42 30.2566 30.42 3,074
09/04/2014 30.4884 30.4884 30.21 30.24 4,517
09/03/2014 30.67 30.67 30.4 30.4 4,185
09/02/2014 30.407 30.45 30.407 30.41 1,343
08/29/2014 30.45 30.45 30.405 30.42 3,881
08/28/2014 30.39 30.57 30.39 30.57 2,460
08/27/2014 30.64 30.66 30.64 30.66 3,444
08/26/2014 30.56 30.63 30.53 30.57 6,588
08/25/2014 30.3 30.48 30.3 30.48 2,652
08/22/2014 30.25 30.49 30.25 30.31 4,031
08/21/2014 30.66 30.69 30.59 30.59 1,290
08/20/2014 30.55 30.64 30.53 30.64 905
08/19/2014 30.65 30.699 30.65 30.699 416
08/18/2014 30.76 30.76 30.62 30.661 2,806
08/15/2014 30.58 30.61 30.41 30.61 4,364
08/14/2014 30.41 30.41 30.41 30.41 00
08/13/2014 30.361 30.43 30.36 30.41 5,368
08/12/2014 30.3 30.4099 30.3 30.34 1,161
08/11/2014 30.15 30.4238 30.15 30.4 1,991
08/08/2014 29.81 30.16 29.81 30.16 4,813
08/07/2014 30.13 30.13 29.89 29.8901 14,610
08/06/2014 30 30.2376 30 30.18 10,761
08/05/2014 30.29 30.29 30.11 30.11 2,470
08/04/2014 29.96 30.1 29.96 30.1 1,282
08/01/2014 29.88 30.05 29.871 30.04 3,404
07/31/2014 30.27 30.27 29.88 29.92 6,208
07/30/2014 30.44 30.44 30.251 30.28 1,011
07/29/2014 30.6591 30.6591 30.45 30.45 4,887
07/28/2014 30.68 30.68 30.54 30.6 4,017
07/25/2014 30.76 30.76 30.57 30.58 3,823
07/24/2014 30.79 30.83 30.72 30.72 3,175
07/23/2014 30.56 30.619 30.56 30.6 3,601
07/22/2014 30.56 30.7 30.56 30.64 3,001
07/21/2014 30.54 30.69 30.5182 30.69 6,643
07/18/2014 30.55 30.71 30.54 30.71 3,309
07/17/2014 30.63 30.65 30.44 30.44 4,892
07/16/2014 30.56 30.7 30.56 30.7 8,508
07/15/2014 30.62 30.62 30.47 30.57 4,995
07/14/2014 30.69 30.69 30.59 30.59 1,201
07/11/2014 30.54 30.55 30.46 30.49 1,800
07/10/2014 30.51 30.6405 30.45 30.58 7,310
07/09/2014 30.85 30.894 30.85 30.87 1,441
07/08/2014 30.918 31.004 30.88 30.89 8,279
07/07/2014 31.14 31.14 31.04 31.07 3,756
07/03/2014 30.89 31.142 30.89 31.142 2,598
07/02/2014 30.99 31.09 30.99 31.054 4,447
07/01/2014 30.991 31.03 30.87 31.03 15,219
06/30/2014 30.99 30.99 30.84 30.86 46,664
06/27/2014 30.65 30.94 30.65 30.94 11,582
06/26/2014 30.73 30.99 30.73 30.99 2,718
06/25/2014 30.904 30.99 30.8901 30.93 4,302
06/24/2014 31.16 31.18 31 31.0199 8,134
06/23/2014 30.74 31.14 30.74 31.13 142,123
06/20/2014 30.95 31.1 30.93 30.97 8,566
06/19/2014 31.16 31.2899 31.1501 31.28 3,431
06/18/2014 31.0199 31.2499 31.0199 31.2499 3,122
06/17/2014 30.8 30.861 30.8 30.8 1,004
06/16/2014 30.44 30.804 30.44 30.73 5,922
06/13/2014 30.55 30.612 30.52 30.61 4,594
06/12/2014 30.65 30.65 30.59 30.59 3,104
06/11/2014 30.72 30.8522 30.72 30.76 11,362
06/10/2014 31.09 31.1 30.94 31.1 7,549
06/09/2014 30.72 30.999 30.72 30.999 848
06/06/2014 30.89 30.979 30.86 30.89 19,369
06/05/2014 30.55 30.84 30.53 30.74 10,884
06/04/2014 30.51 30.64 30.48 30.64 6,604
06/03/2014 30.665 30.68 30.66 30.675 1,671
06/02/2014 30.78 30.89 30.78 30.89 4,681
05/30/2014 30.81 30.81 30.79 30.79 1,051
05/29/2014 30.78 30.98 30.78 30.9708 4,090
05/28/2014 30.81 30.8999 30.77 30.8999 3,670
05/27/2014 30.86 31.02 30.85 31.02 2,448
05/23/2014 30.84 30.928 30.84 30.86 6,773
05/22/2014 30.89 31.02 30.88 30.89 18,636
05/21/2014 30.741 30.93 30.741 30.88 2,719
05/20/2014 31.0299 31.0299 30.8336 30.8336 2,301
05/19/2014 31.01 31.1899 31.01 31.18 3,891
05/16/2014 30.95 31.1235 30.95 31.1 2,779
05/15/2014 30.93 30.98 30.85 30.96 6,470
05/14/2014 30.97 31.25 30.97 31.2305 10,538
05/13/2014 30.98 31.11 30.96 31.04 3,140
05/12/2014 30.91 31.05 30.9 30.98 9,246
05/09/2014 30.69 30.8599 30.62 30.6712 6,699
05/08/2014 30.924 31.0076 30.884 30.884 3,372
05/07/2014 30.886 30.97 30.762 30.97 2,575
05/06/2014 30.65 30.72 30.612 30.612 4,297
05/05/2014 30.43 30.85 30.43 30.85 2,909
05/02/2014 30.5 30.656 30.5 30.65 11,088
05/01/2014 30.36 30.79 30.36 30.506 3,586
04/30/2014 30.37 30.83 30.37 30.83 6,778
04/29/2014 30.43 30.51 30.43 30.51 2,396
04/28/2014 30.34 30.465 30.21 30.41 12,218
04/25/2014 30.21 30.42 30.21 30.33 7,927
04/24/2014 30.43 30.5285 30.38 30.5285 9,306
04/23/2014 30.57 30.63 30.44 30.5 3,956
04/22/2014 30.574 30.63 30.47 30.47 4,391
04/21/2014 30.54 30.55 30.43 30.48 7,952
04/17/2014 30.61 30.61 30.51 30.57 2,520
04/16/2014 30.38 30.611 30.38 30.486 3,502
04/15/2014 30.06 30.38 29.96 30.38 3,088
04/14/2014 30.11 30.33 30.0201 30.0281 17,045
04/11/2014 29.94 30.04 29.87 29.9 22,102
04/10/2014 30.41 30.51 30.13 30.13 4,440
04/09/2014 30.31 30.67 30.3011 30.67 5,302
04/08/2014 30.15 30.3699 30.09 30.3699 1,776
04/07/2014 30.11 30.11 29.8472 29.934 15,688
04/04/2014 30.45 30.45 30.04 30.04 8,752
04/03/2014 30.18 30.26 30.18 30.24 2,526
04/02/2014 30.28 30.4 30.28 30.35 66,535
04/01/2014 30.37 30.574 30.31 30.47 4,772
03/31/2014 30.55 30.65 30.26 30.44 7,539
03/28/2014 30.3129 30.3129 30.16 30.23 32,442
03/27/2014 29.77 30.01 29.77 30.01 6,030
03/26/2014 30.07 30.15 29.87 29.88 40,533
03/25/2014 30 30.09 29.6037 29.97 3,330
03/24/2014 30.02 30.1 29.63 29.86 4,054
03/21/2014 29.85 30.056 29.58 29.58 4,703
03/20/2014 29.77 29.99 29.74 29.91 5,861
03/19/2014 30.16 30.1988 29.84 29.926 1,416
03/18/2014 30.03 30.2598 30.03 30.25 3,540
03/17/2014 30.06 30.14 29.95 30.04 2,724
03/14/2014 29.79 30 29.73 29.8155 8,138
03/13/2014 30 30 29.6 29.75 3,788
03/12/2014 30.04 30.25 30.04 30.2 4,943
03/11/2014 30.44 30.552 30.36 30.45 9,258
03/10/2014 30.32 30.46 30.26 30.4446 3,180
03/07/2014 30.48 30.53 30.32 30.53 54,878
03/06/2014 30.3 30.61 30.3 30.5549 3,274
03/05/2014 30.06 30.2199 29.925 30.11 9,998
03/04/2014 29.67 29.94 29.67 29.94 16,546
03/03/2014 29.3 29.6735 29.23 29.36 15,083
02/28/2014 29.65 29.66 29.45 29.64 86,376
02/27/2014 29.41 29.5606 29.36 29.52 14,444
02/26/2014 29.3 29.4439 29.29 29.44 11,398
02/25/2014 29.407 29.54 29.3 29.47 18,912
02/24/2014 29.39 29.597 29.39 29.47 5,878
02/21/2014 29.2 29.5 29.2 29.4 7,960
02/20/2014 29.05 29.42 29.05 29.29 13,276
02/19/2014 29.18 29.27 29.13 29.19 4,017
02/18/2014 29.21 29.21 28.98 29.16 15,072
02/14/2014 28.77 29.1865 28.77 29.04 4,462
02/13/2014 28.77 28.973 28.77 28.8928 8,146
02/12/2014 29.21 29.21 28.88 28.96 10,190
02/11/2014 28.99 29.179 28.91 29.07 11,476
02/10/2014 28.62 28.73 28.62 28.73 23,560
02/07/2014 28.642 28.71 28.642 28.67 5,558
02/06/2014 28.235 28.38 28.235 28.38 2,554
02/05/2014 27.73 27.9 27.53 27.9 11,254
02/04/2014 27.81 27.98 27.81 27.84 8,644
02/03/2014 28.08 28.08 27.6 27.63 17,128
01/31/2014 27.69 28.09 27.69 28.08 60,561
01/30/2014 28 28.0992 27.81 28.0975 13,430
01/29/2014 28.01 28.48 27.97 28.0001 36,155
01/28/2014 28.27 28.5999 28.27 28.4901 38,094
01/27/2014 28.5 28.5 28.151 28.38 44,082
01/24/2014 28.83 28.87 28.6 28.68 14,534
01/23/2014 29.4 29.59 29.18 29.28 34,253
01/22/2014 29.6 29.73 29.565 29.64 20,941
01/21/2014 29.8 29.84 29.591 29.7504 24,558
01/17/2014 29.8 29.86 29.75 29.773 16,116
01/16/2014 30.03 30.13 29.87 29.93 22,046
01/15/2014 29.83 30.178 29.83 30.08 14,239
01/14/2014 29.68 29.93 29.64 29.8001 9,155
01/13/2014 29.57 29.65 29.4647 29.4647 20,578
01/10/2014 29.47 29.7599 29.42 29.7599 20,917
01/09/2014 29.49 29.5 29.24 29.4 33,657
01/08/2014 29.38 29.59 29.38 29.59 6,487
01/07/2014 29.35 29.44 29.35 29.38 7,917
01/06/2014 29.65 29.65 29.54 29.56 9,717
01/03/2014 29.7101 29.7946 29.5899 29.63 11,909
01/02/2014 30.01 30.01 29.69 29.7274 2,532
12/31/2013 30 30.149 29.8075 29.911 6,727
12/30/2013 29.82 29.9719 29.82 29.93 3,926
12/27/2013 29.78 29.9199 29.66 29.8201 4,951
12/26/2013 29.59 29.76 29.56 29.76 5,385
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?