Historical Stock Prices

PAGG 
$31.14
*  
unch
unch
Get PAGG Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 31.08 31.14 31.05 31.14 3,162
05/21/2015 31.08 31.2299 31.08 31.14 1,787
05/20/2015 30.99 30.99 30.92 30.99 1,835
05/19/2015 30.821 30.89 30.8101 30.82 975
05/18/2015 30.9657 30.9657 30.9657 30.9657 00
05/15/2015 30.76 30.9657 30.67 30.9657 12,939
05/14/2015 30.75 30.83 30.69 30.816 31,796
05/13/2015 30.6099 30.6099 30.45 30.566 1,567
05/12/2015 30.2542 30.33 30.2354 30.2354 700
05/11/2015 30.26 30.34 30.26 30.34 1,844
05/08/2015 30.29 30.5 30.29 30.5 20,222
05/07/2015 29.18 29.66 29.18 29.66 19,661
05/06/2015 29.5 29.5 29.3503 29.3503 6,736
05/05/2015 29.3581 29.3581 29.3581 29.3581 237
05/04/2015 29.48 29.67 29.48 29.57 2,758
05/01/2015 29.4 29.76 29.4 29.76 63,774
04/30/2015 29.1 29.18 28.98 28.98 5,335
04/29/2015 29.22 29.271 29.211 29.271 586
04/28/2015 29.39 29.39 29.3001 29.34 2,029
04/27/2015 29.5441 29.69 29.4001 29.53 2,506
04/24/2015 29.47 29.58 29.47 29.58 1,835
04/23/2015 29.12 29.42 29.12 29.42 3,018
04/22/2015 29.164 29.22 29.14 29.22 896
04/21/2015 29.211 29.24 29.18 29.18 2,815
04/20/2015 29.28 29.28 29.27 29.27 2,740
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
01/16/2015 29.2468 29.55 29.2468 29.55 17,398
01/15/2015 29.3182 29.3182 29.22 29.22 3,740
01/14/2015 29.12 29.21 29.04 29.21 9,902
01/13/2015 29.57 29.65 29.19 29.33 6,229
01/12/2015 29.45 29.5 29.26 29.5 18,938
01/09/2015 29.64 29.64 29.52 29.54 1,854
01/08/2015 29.31 29.5476 29.31 29.5476 5,834
01/07/2015 29.04 29.04 28.97 28.97 968
01/06/2015 28.84 28.92 28.62 28.75 5,397
01/05/2015 29.05 29.05 28.66 28.737 3,414
01/02/2015 29.37 29.37 29.06 29.1 33,936
12/31/2014 29.36 29.581 29.24 29.24 4,279
12/30/2014 29.5 29.521 29.41 29.43 3,380
12/29/2014 29.54 29.54 29.502 29.54 1,248
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
*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?