|
|
Closing price on 10/30/2023
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
24.20 |
| Volume |
508,400 |
| Split-adjusted Price |
25.00 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-1.00 / -3.85%
|
25.60
|
25.60
|
24.20
|
25.00
|
24.77
|
25.00
|
508,400
|
|
|
10/27/2023
|
+0.30 / +1.17%
|
25.00
|
26.00
|
23.95
|
26.00
|
24.78
|
26.00
|
734,400
|
|
|
10/26/2023
|
-1.90 / -6.88%
|
27.60
|
27.60
|
25.70
|
25.70
|
26.06
|
25.70
|
808,400
|
|
|
10/25/2023
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.60
|
27.60
|
27.76
|
27.60
|
323,000
|
|
|
10/24/2023
|
0.00 / 0.00%
|
27.55
|
27.90
|
27.05
|
27.80
|
27.58
|
27.80
|
484,000
|
|
|
10/23/2023
|
-0.70 / -2.46%
|
28.40
|
28.50
|
27.50
|
27.80
|
27.84
|
27.80
|
349,600
|
|
|
10/20/2023
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.15
|
28.50
|
27.78
|
28.50
|
504,300
|
|
|
10/19/2023
|
-0.30 / -1.06%
|
28.20
|
28.60
|
27.60
|
28.00
|
28.03
|
28.00
|
500,600
|
|
|
10/18/2023
|
-1.70 / -5.67%
|
30.00
|
30.00
|
28.00
|
28.30
|
28.99
|
28.30
|
1,275,700
|
|
|
10/17/2023
|
-0.30 / -0.99%
|
30.30
|
30.40
|
30.00
|
30.00
|
30.17
|
30.00
|
201,600
|
|
|
10/16/2023
|
-0.20 / -0.66%
|
30.40
|
30.50
|
30.10
|
30.30
|
30.29
|
30.30
|
300,900
|
|
|
10/13/2023
|
+0.20 / +0.66%
|
30.20
|
30.50
|
29.95
|
30.50
|
30.22
|
30.50
|
297,400
|
|
|
10/12/2023
|
-0.05 / -0.16%
|
30.40
|
30.70
|
30.30
|
30.30
|
30.50
|
30.30
|
258,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.20
|
30.35
|
30.34
|
30.35
|
963,600
|
|
|
10/10/2023
|
-0.15 / -0.49%
|
30.50
|
30.50
|
30.35
|
30.35
|
30.44
|
30.35
|
174,100
|
|
|
10/9/2023
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.20
|
30.50
|
30.40
|
30.50
|
297,000
|
|
|
10/6/2023
|
+0.30 / +0.99%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.24
|
30.50
|
210,000
|
|
|
10/5/2023
|
-0.10 / -0.33%
|
30.30
|
30.55
|
30.00
|
30.20
|
30.33
|
30.20
|
404,800
|
|
|
10/4/2023
|
-0.20 / -0.66%
|
30.45
|
30.65
|
29.95
|
30.30
|
30.21
|
30.30
|
256,100
|
|
|
10/3/2023
|
-0.55 / -1.77%
|
30.95
|
31.05
|
30.00
|
30.50
|
30.53
|
30.50
|
448,900
|
|
|
10/2/2023
|
0.00 / 0.00%
|
31.05
|
31.70
|
30.95
|
31.05
|
31.19
|
31.05
|
248,800
|
|
|
9/29/2023
|
-0.85 / -2.66%
|
31.60
|
32.00
|
31.00
|
31.05
|
31.45
|
31.05
|
439,600
|
|
|
9/28/2023
|
+0.20 / +0.63%
|
31.70
|
31.90
|
31.20
|
31.90
|
31.60
|
31.90
|
331,500
|
|
|
9/27/2023
|
+0.70 / +2.26%
|
30.25
|
31.80
|
30.25
|
31.70
|
31.14
|
31.70
|
998,200
|
|
|
9/26/2023
|
-0.20 / -0.64%
|
31.20
|
31.50
|
30.50
|
31.00
|
31.08
|
31.00
|
1,127,900
|
|
|
9/25/2023
|
-0.80 / -2.50%
|
31.90
|
32.30
|
29.80
|
31.20
|
31.50
|
31.20
|
825,800
|
|
|
9/22/2023
|
-1.50 / -4.48%
|
33.30
|
33.50
|
32.00
|
32.00
|
32.47
|
32.00
|
1,335,000
|
|
|
9/21/2023
|
-0.30 / -0.89%
|
33.70
|
33.85
|
33.00
|
33.50
|
33.42
|
33.50
|
1,012,100
|
|
|
9/20/2023
|
+0.20 / +0.60%
|
33.50
|
33.85
|
33.30
|
33.80
|
33.55
|
33.80
|
902,400
|
|
|
9/19/2023
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.00
|
33.60
|
33.24
|
33.60
|
1,107,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|