Quantcast

Historical Stock Prices

AGZD 
$47.67
*  
0.1147
0.24%
Get AGZD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading AGZD 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
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 47.77 47.8679 47.6679 47.67 16,736
03/21/2019 47.713 47.8579 47.6609 47.7847 11,525
03/20/2019 47.7 47.7832 47.68 47.7832 2,612
03/19/2019 47.7011 47.8072 47.67 47.8072 7,350
03/18/2019 47.79 47.85 47.6907 47.85 2,779
03/15/2019 47.6781 47.82 47.6781 47.752 2,500
03/14/2019 47.7025 47.82 47.6606 47.6606 1,561
03/13/2019 47.6965 47.82 47.579 47.82 3,903
03/12/2019 47.695 47.695 47.6586 47.6586 1,361
03/11/2019 47.6444 47.664 47.6274 47.6274 2,967
03/08/2019 47.6718 47.7474 47.6037 47.6037 2,695
03/07/2019 47.7 47.82 47.57 47.68 11,668
03/06/2019 47.81 47.82 47.5627 47.5701 6,225
03/05/2019 47.65 47.83 47.6155 47.6155 11,054
03/04/2019 47.75 47.8084 47.6853 47.7481 10,697
03/01/2019 47.6 47.86 47.53 47.86 9,886
02/28/2019 47.61 47.69 47.6001 47.6675 4,222
02/27/2019 47.6 47.69 47.6 47.6 10,613
02/26/2019 47.6001 47.7 47.6 47.6301 15,025
02/25/2019 47.6624 47.7188 47.602 47.7099 1,755
02/22/2019 47.61 47.73 47.5199 47.56 21,443
02/21/2019 47.58 47.6683 47.52 47.565 48,921
02/20/2019 47.51 47.6 47.49 47.6 1,832
02/19/2019 47.4946 47.4946 47.4946 47.4946 594
02/15/2019 47.71 47.78 47.53 47.56 3,380
02/14/2019 47.59 47.7 47.502 47.605 17,646
02/13/2019 47.74 47.78 47.58 47.78 21,221
02/12/2019 47.755 47.755 47.56 47.56 3,441
02/11/2019 47.73 47.7399 47.5646 47.59 13,800
02/08/2019 47.728 47.728 47.54 47.54 3,243
02/07/2019 47.57 47.728 47.56 47.56 3,303
02/06/2019 47.7 47.765 47.56 47.57 23,235
02/05/2019 47.66 47.66 47.45 47.63 6,587
02/04/2019 47.6 47.6 47.45 47.57 4,299
02/01/2019 47.56 47.66 47.36 47.39 95,317
01/31/2019 47.49 47.49 47.32 47.47 15,199
01/30/2019 47.39 47.48 47.29 47.41 10,173
01/29/2019 47.36 47.52 47.36 47.46 5,192
01/28/2019 47.5 47.5 46.96 47.42 35,315
01/25/2019 47.36 47.45 47.36 47.45 5,259
01/24/2019 47.23 47.41 47.23 47.3556 53,031
01/23/2019 47.31 47.45 47.27 47.32 23,694
01/22/2019 47.2 47.392 46.88 47.23 57,312
01/18/2019 47.45 47.53 47.45 47.5299 5,689
01/17/2019 47.4 47.47 47.291 47.4598 17,558
01/16/2019 47.2501 47.47 47.2501 47.422 16,213
01/15/2019 47.3302 47.4062 47.27 47.3745 9,311
01/14/2019 47.37 47.4 46.63 47.4 54,074
01/11/2019 47.392 47.62 47.36 47.37 4,482
01/10/2019 47.5365 47.63 47.36 47.495 9,233
01/09/2019 47.45 47.62 47.3398 47.5329 9,584
01/08/2019 47.43 47.59 47.1701 47.5899 8,590
01/07/2019 47.35 47.5261 47.1401 47.34 14,231
01/04/2019 47.31 47.55 47.08 47.49 61,757
01/03/2019 47.39 47.39 47.1997 47.2523 7,131
01/02/2019 47.21 47.37 47.09 47.3503 40,134
12/31/2018 47.31 47.5174 47.24 47.26 12,295
12/28/2018 47.29 47.4 47.2401 47.395 36,097
12/27/2018 47.382 47.45 47.24 47.38 7,514
12/26/2018 47.55 47.62 47.3138 47.365 10,580
12/24/2018 47.37 47.59 47.3101 47.37 20,802
*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