|
Closing price on 11/19/2021
|
|
Open |
46.30 |
High |
48.50 |
Low |
45.80 |
Volume |
1,451,300 |
Split-adjusted Price |
26.68 |
|
|
AGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
+1.70 / +3.70%
|
46.30
|
48.50
|
45.80
|
47.60
|
47.36
|
26.68
|
1,451,300
|
|
11/18/2021
|
-0.55 / -1.18%
|
46.30
|
46.40
|
45.70
|
45.90
|
46.03
|
25.72
|
1,089,600
|
|
11/17/2021
|
-0.85 / -1.80%
|
47.00
|
47.20
|
46.35
|
46.45
|
46.61
|
26.03
|
753,100
|
|
11/16/2021
|
-1.10 / -2.27%
|
47.80
|
47.80
|
46.95
|
47.30
|
47.38
|
26.51
|
937,400
|
|
11/15/2021
|
+0.35 / +0.73%
|
48.95
|
49.00
|
48.15
|
48.40
|
48.65
|
27.13
|
1,160,200
|
|
11/12/2021
|
-0.15 / -0.31%
|
48.60
|
48.80
|
48.00
|
48.05
|
48.37
|
26.93
|
871,200
|
|
11/11/2021
|
+1.20 / +2.55%
|
47.00
|
48.65
|
46.80
|
48.20
|
47.95
|
27.01
|
2,485,700
|
|
11/10/2021
|
+0.15 / +0.32%
|
46.90
|
47.70
|
46.60
|
47.00
|
46.90
|
26.34
|
2,084,844
|
|
11/9/2021
|
-0.45 / -0.95%
|
47.30
|
47.80
|
46.80
|
46.85
|
47.14
|
26.26
|
494,700
|
|
11/8/2021
|
+1.50 / +3.28%
|
46.20
|
48.20
|
45.70
|
47.30
|
47.11
|
26.51
|
2,501,420
|
|
11/5/2021
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.45
|
45.80
|
45.72
|
25.67
|
432,500
|
|
11/4/2021
|
0.00 / 0.00%
|
45.40
|
46.45
|
45.10
|
45.80
|
45.48
|
25.67
|
713,900
|
|
11/3/2021
|
-1.80 / -3.78%
|
48.00
|
48.00
|
45.80
|
45.80
|
46.55
|
25.67
|
1,524,300
|
|
11/2/2021
|
+0.85 / +1.82%
|
46.50
|
48.20
|
46.50
|
47.60
|
47.54
|
26.68
|
923,200
|
|
11/1/2021
|
-1.25 / -2.60%
|
48.00
|
48.20
|
46.60
|
46.75
|
47.30
|
26.20
|
2,579,650
|
|
10/29/2021
|
-0.80 / -1.64%
|
49.30
|
49.40
|
48.00
|
48.00
|
48.76
|
26.90
|
950,800
|
|
10/28/2021
|
+0.20 / +0.41%
|
48.50
|
49.75
|
48.50
|
48.80
|
49.11
|
27.35
|
1,044,429
|
|
10/27/2021
|
+0.60 / +1.25%
|
48.20
|
48.80
|
47.80
|
48.60
|
48.37
|
27.24
|
1,367,300
|
|
10/26/2021
|
-0.50 / -1.03%
|
47.90
|
48.50
|
47.50
|
48.00
|
48.11
|
26.90
|
1,031,900
|
|
10/25/2021
|
+0.20 / +0.41%
|
49.00
|
49.40
|
48.45
|
48.50
|
48.90
|
27.18
|
1,715,200
|
|
10/22/2021
|
+2.70 / +5.92%
|
45.55
|
48.30
|
45.30
|
48.30
|
47.15
|
27.07
|
3,127,400
|
|
10/21/2021
|
+0.65 / +1.45%
|
44.50
|
45.95
|
44.25
|
45.60
|
45.11
|
25.56
|
1,109,000
|
|
10/20/2021
|
-0.55 / -1.21%
|
45.50
|
45.50
|
44.35
|
44.95
|
44.89
|
25.19
|
1,859,700
|
|
10/19/2021
|
-0.25 / -0.55%
|
45.50
|
45.95
|
44.95
|
45.50
|
45.46
|
25.50
|
1,294,800
|
|
10/18/2021
|
+0.60 / +1.33%
|
45.70
|
46.30
|
45.40
|
45.75
|
45.79
|
25.64
|
734,600
|
|
10/15/2021
|
+1.15 / +2.61%
|
44.00
|
45.75
|
44.00
|
45.15
|
44.84
|
25.30
|
1,308,800
|
|
10/14/2021
|
+1.10 / +2.56%
|
42.90
|
44.50
|
42.90
|
44.00
|
43.81
|
24.66
|
1,027,500
|
|
10/13/2021
|
-0.25 / -0.58%
|
43.20
|
43.20
|
42.90
|
42.90
|
43.03
|
24.04
|
568,200
|
|
10/12/2021
|
-0.30 / -0.69%
|
43.05
|
43.45
|
43.00
|
43.15
|
43.13
|
24.18
|
565,000
|
|
10/11/2021
|
-0.30 / -0.69%
|
44.05
|
44.05
|
43.00
|
43.45
|
43.33
|
24.35
|
602,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|