|
|
Closing price on 1/19/2022
|
|
| Open |
54.50 |
| High |
56.80 |
| Low |
52.70 |
| Volume |
1,967,371 |
| Split-adjusted Price |
30.99 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+1.90 / +3.56%
|
54.50
|
56.80
|
52.70
|
55.30
|
54.01
|
30.99
|
1,967,371
|
|
|
1/18/2022
|
-1.10 / -2.02%
|
52.50
|
55.00
|
52.40
|
53.40
|
53.03
|
29.93
|
599,300
|
|
|
1/17/2022
|
-4.00 / -6.84%
|
58.10
|
59.10
|
54.50
|
54.50
|
56.10
|
30.54
|
820,900
|
|
|
1/14/2022
|
+0.20 / +0.34%
|
56.20
|
59.50
|
56.10
|
58.50
|
57.92
|
32.79
|
1,484,980
|
|
|
1/13/2022
|
-3.00 / -4.89%
|
62.30
|
62.30
|
58.10
|
58.30
|
59.82
|
32.67
|
1,412,900
|
|
|
1/12/2022
|
+1.60 / +2.68%
|
60.00
|
61.60
|
58.00
|
61.30
|
59.82
|
34.36
|
1,312,100
|
|
|
1/11/2022
|
+3.90 / +6.99%
|
56.10
|
59.70
|
55.70
|
59.70
|
58.87
|
33.46
|
2,524,300
|
|
|
1/10/2022
|
+1.40 / +2.57%
|
54.00
|
56.30
|
53.90
|
55.80
|
55.41
|
31.27
|
1,201,400
|
|
|
1/7/2022
|
+0.60 / +1.12%
|
53.80
|
54.40
|
52.50
|
54.40
|
53.28
|
30.49
|
755,300
|
|
|
1/6/2022
|
+0.10 / +0.19%
|
53.50
|
54.20
|
53.20
|
53.80
|
53.59
|
30.15
|
624,600
|
|
|
1/5/2022
|
+1.30 / +2.48%
|
52.70
|
55.00
|
52.70
|
53.70
|
53.98
|
30.10
|
786,400
|
|
|
1/4/2022
|
+0.40 / +0.77%
|
52.80
|
52.80
|
52.20
|
52.40
|
52.57
|
29.37
|
476,700
|
|
|
12/31/2021
|
+1.20 / +2.36%
|
51.30
|
52.30
|
51.10
|
52.00
|
51.99
|
29.14
|
862,400
|
|
|
12/30/2021
|
-0.50 / -0.97%
|
51.00
|
51.30
|
50.00
|
50.80
|
50.59
|
28.47
|
495,600
|
|
|
12/29/2021
|
-1.10 / -2.10%
|
52.40
|
52.40
|
51.00
|
51.30
|
51.56
|
28.75
|
1,770,400
|
|
|
12/28/2021
|
-0.50 / -0.95%
|
53.20
|
53.20
|
51.70
|
52.40
|
52.47
|
29.37
|
532,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
52.00
|
53.00
|
51.30
|
52.90
|
52.12
|
29.65
|
520,400
|
|
|
12/24/2021
|
-0.30 / -0.56%
|
53.10
|
53.10
|
51.70
|
52.90
|
52.48
|
29.65
|
490,900
|
|
|
12/23/2021
|
+0.10 / +0.19%
|
53.10
|
53.40
|
51.00
|
53.20
|
52.36
|
29.82
|
1,064,500
|
|
|
12/22/2021
|
+1.90 / +3.71%
|
51.20
|
53.70
|
50.80
|
53.10
|
52.28
|
29.76
|
1,424,400
|
|
|
12/21/2021
|
+0.80 / +1.59%
|
49.70
|
52.00
|
49.00
|
51.20
|
50.35
|
28.69
|
1,281,500
|
|
|
12/20/2021
|
-0.60 / -1.18%
|
51.90
|
51.90
|
49.50
|
50.40
|
50.25
|
28.25
|
716,600
|
|
|
12/17/2021
|
-0.40 / -0.78%
|
52.60
|
52.70
|
50.30
|
51.00
|
51.48
|
28.58
|
995,800
|
|
|
12/16/2021
|
+3.30 / +6.86%
|
48.10
|
51.40
|
48.05
|
51.40
|
50.31
|
28.81
|
2,223,300
|
|
|
12/15/2021
|
-0.40 / -0.82%
|
47.85
|
48.75
|
47.85
|
48.10
|
48.33
|
26.96
|
753,800
|
|
|
12/14/2021
|
+1.10 / +2.32%
|
48.30
|
48.80
|
47.40
|
48.50
|
48.17
|
27.18
|
2,408,100
|
|
|
12/13/2021
|
+3.10 / +7.00%
|
44.25
|
47.40
|
44.25
|
47.40
|
46.16
|
26.57
|
1,477,600
|
|
|
12/10/2021
|
-0.50 / -1.12%
|
44.40
|
45.00
|
44.25
|
44.30
|
44.54
|
24.83
|
308,700
|
|
|
12/9/2021
|
+0.65 / +1.47%
|
44.05
|
45.10
|
43.90
|
44.80
|
44.34
|
25.11
|
265,600
|
|
|
12/8/2021
|
+0.10 / +0.23%
|
44.50
|
44.50
|
43.70
|
44.15
|
43.94
|
24.74
|
388,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|