Historical Stock Prices

(ETF)
PGF 
$18.25
*  
0.01
0.05%
Get PGF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PGF 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 18.25 18.26 18.23 18.25 182,496
08/28/2014 18.23 18.25 18.2 18.24 150,348
08/27/2014 18.21 18.23 18.19 18.23 209,532
08/26/2014 18.19 18.2001 18.17 18.19 284,169
08/25/2014 18.17 18.19 18.17 18.19 102,712
08/22/2014 18.17 18.18 18.15 18.16 124,502
08/21/2014 18.13 18.18 18.13 18.14 217,512
08/20/2014 18.12 18.16 18.117 18.14 107,619
08/19/2014 18.17 18.19 18.13 18.15 148,148
08/18/2014 18.1 18.19 18.1 18.14 162,063
08/15/2014 18.11 18.13 18.06 18.1 124,915
08/14/2014 18.15 18.2 18.12 18.18 290,277
08/13/2014 18.09 18.15 18.058 18.14 134,544
08/12/2014 18.03 18.07 18.03 18.06 96,313
08/11/2014 18.03 18.071 18.03 18.04 158,785
08/08/2014 18.03 18.07 18.01 18.01 122,737
08/07/2014 17.93 18.03 17.93 18.03 155,714
08/06/2014 17.9 17.9599 17.9 17.95 202,265
08/05/2014 17.9 17.97 17.9 17.92 245,539
08/04/2014 17.96 17.9799 17.91 17.93 217,073
08/01/2014 18 18.02 17.91 17.95 585,276
07/31/2014 18.08 18.16 18 18 694,023
07/30/2014 18.19 18.2 18.13 18.13 155,892
07/29/2014 18.14 18.19 18.14 18.18 249,832
07/28/2014 18.14 18.17 18.12 18.14 165,678
07/25/2014 18.14 18.14 18.103 18.12 127,721
07/24/2014 18.12 18.15 18.1 18.12 269,251
07/23/2014 18.12 18.15 18.09 18.14 113,376
07/22/2014 18.13 18.15 18.08 18.11 490,618
07/21/2014 18.13 18.15 18.11 18.15 123,574
07/18/2014 18.07 18.16 18.0303 18.15 229,085
07/17/2014 18.15 18.15 18.06 18.06 376,974
07/16/2014 18.15 18.18 18.11 18.13 450,984
07/15/2014 18.15 18.22 18.12 18.14 200,150
07/14/2014 18.27 18.32 18.27 18.27 131,452
07/11/2014 18.2 18.29 18.2 18.27 239,822
07/10/2014 18.22 18.24 18.2 18.2 174,498
07/09/2014 18.25 18.25 18.2 18.24 118,618
07/08/2014 18.22 18.23 18.1775 18.22 157,658
07/07/2014 18.21 18.22 18.17 18.2 185,991
07/03/2014 18.2 18.2199 18.13 18.17 204,744
07/02/2014 18.24 18.24 18.18 18.23 121,139
07/01/2014 18.22 18.25 18.19 18.24 212,506
06/30/2014 18.21 18.22 18.19 18.2 290,285
06/27/2014 18.17 18.19 18.15 18.16 150,116
06/26/2014 18.14 18.16 18.13 18.15 184,851
06/25/2014 18.11 18.15 18.1 18.12 148,227
06/24/2014 18.1 18.13 18.0501 18.09 205,144
06/23/2014 18.05 18.1 18.03 18.07 170,978
06/20/2014 18.07 18.08 18.04 18.08 199,230
06/19/2014 18.09 18.098 18.0401 18.05 154,750
06/18/2014 18.04 18.07 18.01 18.06 176,700
06/17/2014 18 18.04 17.99 18 337,862
06/16/2014 18.04 18.07 18.01 18.03 209,842
06/13/2014 18.02 18.06 18.02 18.03 195,515
06/12/2014 18.07 18.13 18.0401 18.12 214,402
06/11/2014 18.08 18.12 18.03 18.07 149,796
06/10/2014 18.1 18.14 18.05 18.06 190,834
06/09/2014 18.1 18.13 18.08 18.11 166,483
06/06/2014 18.09 18.1 18.06 18.08 152,399
06/05/2014 18.01 18.07 17.9601 18.03 198,188
06/04/2014 18.09 18.1 17.8684 18.01 512,319
06/03/2014 18.18 18.2 18.06 18.07 172,189
06/02/2014 18.19 18.22 18.16 18.16 155,023
05/30/2014 18.19 18.19 18.14 18.16 195,439
05/29/2014 18.14 18.19 18.1 18.17 250,720
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?