Quantcast

Historical Stock Prices

(ETF)
AGZ 
$112.94
*  
0.15
0.13%
Get AGZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AGZ 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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 112.89 112.97 112.89 112.94 10,798
04/17/2019 112.78 112.82 112.7501 112.79 16,798
04/16/2019 112.75 112.84 112.72 112.77 16,478
04/15/2019 112.84 112.89 112.815 112.89 14,874
04/12/2019 112.84 112.8403 112.7611 112.82 14,053
04/11/2019 113.08 113.08 113.03 113.05 39,551
04/10/2019 113.12 113.17 113.0801 113.17 108,722
04/09/2019 113.01 113.07 113.0001 113.06 43,365
04/08/2019 112.9428 112.9499 112.8701 112.9 17,977
04/05/2019 112.9 113.03 112.9 113.03 22,329
04/04/2019 112.97 113.02 112.94 112.959 22,328
04/03/2019 112.99 113.01 112.9496 112.97 20,349
04/02/2019 113.13 113.14 113.0435 113.14 23,194
04/01/2019 113.19 113.24 112.99 112.99 18,459
03/29/2019 113.53 113.61 113.5001 113.5703 74,389
03/28/2019 113.61 113.6694 113.603 113.65 10,325
03/27/2019 113.647 113.7 113.61 113.61 11,518
03/26/2019 113.46 113.58 113.4101 113.53 16,359
03/25/2019 113.41 113.6 113.3513 113.51 10,494
03/22/2019 113.12 113.36 113.12 113.33 56,258
03/21/2019 112.94 112.98 112.81 112.8841 97,872
03/20/2019 112.59 112.9372 112.59 112.92 13,029
03/19/2019 112.5 112.59 112.5 112.56 14,655
03/18/2019 112.5 112.59 112.5 112.59 13,076
03/15/2019 112.55 112.65 112.5401 112.65 13,666
03/14/2019 112.4801 112.5155 112.41 112.44 10,128
03/13/2019 112.43 112.52 112.43 112.5163 17,970
03/12/2019 112.37 112.4852 112.37 112.45 30,663
03/11/2019 112.29 112.36 112.25 112.32 11,295
03/08/2019 112.32 112.39 112.25 112.39 13,379
03/07/2019 112.18 112.2399 112.18 112.2 16,683
03/06/2019 111.9601 112.0499 111.9 111.99 996,090
03/05/2019 111.8152 111.9399 111.76 111.893 44,696
03/04/2019 111.83 111.89 111.74 111.84 30,883
03/01/2019 111.76 111.8299 111.6705 111.74 21,547
02/28/2019 112.23 112.23 112.07 112.1 14,036
02/27/2019 112.36 112.36 112.17 112.19 18,041
02/26/2019 112.35 112.4199 112.31 112.36 18,523
02/25/2019 112.28 112.3 112.2019 112.3 53,426
02/22/2019 112.3 112.39 112.2718 112.29 14,740
02/21/2019 112.13 112.19 112.1244 112.1694 20,403
02/20/2019 112.34 112.35 112.25 112.33 25,838
02/19/2019 112.33 112.34 112.2407 112.3 11,129
02/15/2019 112.2 112.21 112.182 112.21 15,709
02/14/2019 112.22 112.26 112.1701 112.21 36,153
02/13/2019 111.97 112.0793 111.96 111.97 39,555
02/12/2019 112.18 112.18 112.0994 112.1241 12,623
02/11/2019 112.12 112.23 112.12 112.16 18,884
02/08/2019 112.28 112.35 112.25 112.32 63,766
02/07/2019 112.08 112.1899 112.08 112.18 25,793
02/06/2019 112.07 112.07 111.9296 111.94 34,096
02/05/2019 111.88 111.96 111.82 111.9 187,092
02/04/2019 111.94 111.94 111.83 111.87 19,584
02/01/2019 112.21 112.21 111.98 111.99 136,658
01/31/2019 112.45 112.53 112.4301 112.5 69,771
01/30/2019 112.19 112.299 112.0901 112.2647 75,992
01/29/2019 112.11 112.3 112.1 112.27 981,443
01/28/2019 112.07 112.15 112.01 112.045 24,293
01/25/2019 112.16 112.16 112.04 112.08 33,583
01/24/2019 112.15 112.2344 112.136 112.18 14,196
01/23/2019 111.96 112.02 111.9201 112.02 21,040
01/22/2019 112.01 112.03 111.9201 112.02 63,109
01/18/2019 112.02 112.0385 111.8023 111.87 80,403
*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?



Smart Portfolio