Quantcast

Historical Stock Prices

(ETF)
AGG 
$105.48
*  
0.14
0.13%
Get AGG Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading AGG 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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.
12/07/2018 105.39 105.55 105.28 105.48 5,440,136
12/06/2018 105.29 105.54 105.28 105.34 6,728,780
12/04/2018 104.98 105.2799 104.94 105.08 4,592,468
12/03/2018 104.69 104.86 104.63 104.8 14,037,870
11/30/2018 104.93 104.96 104.82 104.88 5,677,248
11/29/2018 104.92 104.99 104.84 104.91 5,473,635
11/28/2018 104.63 104.91 104.57 104.86 8,513,892
11/27/2018 104.58 104.74 104.58 104.66 4,107,650
11/26/2018 104.67 104.67 104.59 104.63 4,138,929
11/23/2018 104.84 104.84 104.65 104.65 1,665,891
11/21/2018 104.6 104.69 104.58 104.68 5,701,650
11/20/2018 104.67 104.72 104.61 104.61 3,162,675
11/19/2018 104.61 104.7299 104.61 104.65 4,673,171
11/16/2018 104.55 104.71 104.51 104.66 3,308,405
11/15/2018 104.48 104.51 104.3101 104.49 3,861,266
11/14/2018 104.22 104.5 104.2 104.36 3,395,933
11/13/2018 104.3 104.37 104.2131 104.35 2,977,135
11/12/2018 104.31 104.35 104.25 104.31 2,779,740
11/09/2018 104.07 104.25 104.07 104.14 2,901,842
11/08/2018 104.19 104.22 104 104.01 3,488,940
11/07/2018 104.25 104.36 104.14 104.2 4,677,219
11/06/2018 104.09 104.1699 104.0635 104.11 2,619,867
11/05/2018 104.14 104.17 104.07 104.1 3,412,593
11/02/2018 104.25 104.29 103.94 104.03 4,467,269
11/01/2018 104.22 104.41 104.21 104.34 7,918,997
10/31/2018 104.5 104.7 104.5 104.59 14,875,910
10/30/2018 104.68 104.78 104.64 104.64 2,551,951
10/29/2018 104.86 104.89 104.72 104.79 5,075,124
10/26/2018 104.88 105.05 104.87 104.9 5,811,430
10/25/2018 104.71 104.77 104.61 104.66 8,290,193
10/24/2018 104.69 104.81 104.67 104.75 4,460,115
10/23/2018 104.67 104.74 104.475 104.48 3,524,332
10/22/2018 104.47 104.52 104.34 104.35 2,807,288
10/19/2018 104.47 104.55 104.34 104.37 2,985,836
10/18/2018 104.39 104.6195 104.375 104.46 3,129,357
10/17/2018 104.71 104.77 104.52 104.53 2,844,251
10/16/2018 104.69 104.74 104.58 104.74 5,750,136
10/15/2018 104.73 104.7835 104.6233 104.68 3,031,742
10/12/2018 104.71 104.8699 104.675 104.75 4,988,635
10/11/2018 104.59 104.86 104.51 104.72 6,834,107
10/10/2018 104.34 104.46 104.2335 104.41 3,806,020
10/09/2018 104.39 104.5099 104.32 104.44 21,903,180
10/08/2018 104.38 104.4 104.29 104.29 2,267,961
10/05/2018 104.46 104.48 104.19 104.33 3,460,512
10/04/2018 104.65 104.7171 104.4701 104.56 5,268,197
10/03/2018 105.22 105.24 104.75 104.86 2,540,483
10/02/2018 105.32 105.46 105.25 105.36 6,632,392
10/01/2018 105.35 105.35 105.2 105.24 3,518,389
09/28/2018 105.69 105.71 105.51 105.52 4,883,949
09/27/2018 105.5 105.64 105.5 105.63 2,528,176
09/26/2018 105.37 105.6 105.335 105.56 2,907,060
09/25/2018 105.25 105.31 105.18 105.31 2,059,394
09/24/2018 105.33 105.46 105.3101 105.36 1,894,985
09/21/2018 105.34 105.47 105.3232 105.46 2,792,572
09/20/2018 105.23 105.45 105.23 105.38 2,897,990
09/19/2018 105.42 105.43 105.22 105.24 2,700,645
09/18/2018 105.59 105.6 105.39 105.44 2,206,031
09/17/2018 105.65 105.78 105.6 105.67 5,721,676
09/14/2018 105.72 105.7899 105.66 105.67 2,693,325
09/13/2018 105.96 106 105.85 105.87 2,280,187
09/12/2018 105.81 105.89 105.8 105.8 3,921,641
09/11/2018 105.78 105.84 105.7 105.73 4,918,982
09/10/2018 105.85 105.95 105.85 105.91 3,224,559
09/07/2018 105.92 105.94 105.81 105.81 2,571,739
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AGG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio