|
Closing price on 10/19/2020
|
|
| Open |
29.10 |
| High |
29.70 |
| Low |
28.90 |
| Volume |
711,810 |
| Split-adjusted Price |
16.42 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.20 / -0.68%
|
29.10
|
29.70
|
28.90
|
29.30
|
29.21
|
16.42
|
711,810
|
|
|
10/16/2020
|
-0.40 / -1.34%
|
29.70
|
29.90
|
29.00
|
29.50
|
29.36
|
16.53
|
694,110
|
|
|
10/15/2020
|
-0.10 / -0.33%
|
29.85
|
30.20
|
29.20
|
29.90
|
29.59
|
16.76
|
870,580
|
|
|
10/14/2020
|
-0.20 / -0.66%
|
30.00
|
30.35
|
29.20
|
30.00
|
29.66
|
16.81
|
3,160,620
|
|
|
10/13/2020
|
+0.20 / +0.67%
|
29.00
|
30.25
|
29.00
|
30.20
|
29.50
|
16.93
|
876,280
|
|
|
10/12/2020
|
-0.35 / -1.15%
|
30.35
|
30.35
|
29.95
|
30.00
|
30.13
|
16.81
|
1,373,016
|
|
|
10/9/2020
|
0.00 / 0.00%
|
30.25
|
30.60
|
29.90
|
30.35
|
30.19
|
17.01
|
846,680
|
|
|
10/8/2020
|
+0.10 / +0.33%
|
30.25
|
30.35
|
29.90
|
30.35
|
30.05
|
17.01
|
2,271,320
|
|
|
10/7/2020
|
-0.20 / -0.66%
|
30.45
|
30.50
|
30.20
|
30.25
|
30.34
|
16.95
|
453,460
|
|
|
10/6/2020
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.35
|
30.45
|
30.42
|
17.07
|
509,570
|
|
|
10/5/2020
|
+0.30 / +1.00%
|
30.10
|
30.55
|
30.10
|
30.35
|
30.38
|
17.01
|
586,020
|
|
|
10/2/2020
|
-0.65 / -2.12%
|
30.20
|
30.25
|
30.00
|
30.05
|
30.13
|
16.84
|
615,520
|
|
|
10/1/2020
|
+1.25 / +4.24%
|
29.50
|
30.85
|
29.50
|
30.70
|
29.95
|
17.21
|
1,047,670
|
|
|
9/30/2020
|
-0.05 / -0.17%
|
29.55
|
29.65
|
29.30
|
29.45
|
29.45
|
16.51
|
711,000
|
|
|
9/29/2020
|
-0.20 / -0.67%
|
29.60
|
29.80
|
29.45
|
29.50
|
29.62
|
16.53
|
1,212,500
|
|
|
9/28/2020
|
-0.05 / -0.17%
|
29.50
|
29.80
|
29.45
|
29.70
|
29.62
|
16.65
|
492,120
|
|
|
9/25/2020
|
+0.15 / +0.51%
|
29.60
|
29.95
|
29.40
|
29.75
|
29.72
|
16.67
|
1,629,980
|
|
|
9/24/2020
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.35
|
29.60
|
29.53
|
16.59
|
1,165,940
|
|
|
9/23/2020
|
+0.25 / +0.85%
|
29.55
|
30.00
|
29.55
|
29.80
|
29.75
|
16.70
|
702,770
|
|
|
9/22/2020
|
+0.05 / +0.17%
|
29.55
|
29.70
|
29.30
|
29.55
|
29.45
|
16.56
|
633,810
|
|
|
9/21/2020
|
0.00 / 0.00%
|
29.55
|
29.80
|
29.30
|
29.50
|
29.51
|
16.53
|
574,860
|
|
|
9/18/2020
|
+0.25 / +0.85%
|
29.30
|
29.75
|
29.30
|
29.50
|
29.51
|
16.53
|
511,220
|
|
|
9/17/2020
|
-0.40 / -1.35%
|
29.50
|
29.55
|
29.00
|
29.25
|
29.28
|
16.39
|
536,310
|
|
|
9/16/2020
|
-0.15 / -0.50%
|
29.75
|
29.95
|
29.45
|
29.65
|
29.60
|
16.62
|
445,510
|
|
|
9/15/2020
|
-0.25 / -0.83%
|
29.25
|
30.05
|
29.25
|
29.80
|
29.60
|
16.70
|
505,540
|
|
|
9/14/2020
|
+0.45 / +1.52%
|
29.65
|
30.30
|
29.65
|
30.05
|
30.10
|
16.84
|
713,670
|
|
|
9/11/2020
|
-0.15 / -0.50%
|
29.45
|
29.90
|
29.10
|
29.60
|
29.53
|
16.59
|
653,090
|
|
|
9/10/2020
|
+0.25 / +0.85%
|
29.55
|
29.90
|
29.55
|
29.75
|
29.78
|
16.67
|
670,430
|
|
|
9/9/2020
|
+0.85 / +2.97%
|
28.55
|
29.60
|
28.20
|
29.50
|
28.83
|
16.53
|
742,600
|
|
|
9/8/2020
|
+0.25 / +0.88%
|
28.40
|
28.75
|
28.35
|
28.65
|
28.58
|
16.06
|
744,470
|
|
|