|
|
Closing price on 12/18/2020
|
|
| Open |
30.90 |
| High |
31.10 |
| Low |
30.60 |
| Volume |
2,027,740 |
| Split-adjusted Price |
17.40 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+0.15 / +0.49%
|
30.90
|
31.10
|
30.60
|
31.05
|
30.92
|
17.40
|
2,027,740
|
|
|
12/17/2020
|
-0.30 / -0.96%
|
31.10
|
31.10
|
30.35
|
30.90
|
30.67
|
17.32
|
3,446,800
|
|
|
12/16/2020
|
+1.40 / +4.70%
|
29.95
|
31.20
|
29.80
|
31.20
|
30.52
|
17.49
|
3,859,780
|
|
|
12/15/2020
|
+0.20 / +0.68%
|
29.50
|
29.80
|
28.70
|
29.80
|
29.21
|
16.70
|
2,405,070
|
|
|
12/14/2020
|
+0.10 / +0.34%
|
29.40
|
29.80
|
29.15
|
29.60
|
29.46
|
16.59
|
1,696,920
|
|
|
12/11/2020
|
-0.15 / -0.51%
|
29.60
|
29.80
|
29.20
|
29.50
|
29.45
|
16.53
|
1,074,350
|
|
|
12/10/2020
|
-0.75 / -2.47%
|
30.20
|
30.40
|
29.25
|
29.65
|
29.76
|
16.62
|
1,487,490
|
|
|
12/9/2020
|
+0.10 / +0.33%
|
30.30
|
30.50
|
29.70
|
30.40
|
29.97
|
17.04
|
1,651,760
|
|
|
12/8/2020
|
-0.30 / -0.98%
|
30.50
|
30.60
|
29.80
|
30.30
|
30.20
|
16.98
|
1,322,980
|
|
|
12/7/2020
|
+0.25 / +0.82%
|
30.30
|
30.60
|
29.75
|
30.60
|
30.16
|
17.15
|
1,432,360
|
|
|
12/4/2020
|
-0.45 / -1.46%
|
30.60
|
30.75
|
30.00
|
30.35
|
30.32
|
17.01
|
1,236,270
|
|
|
12/3/2020
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.35
|
30.80
|
30.73
|
17.26
|
1,396,240
|
|
|
12/2/2020
|
+0.35 / +1.15%
|
30.30
|
30.90
|
29.80
|
30.80
|
30.36
|
17.26
|
1,322,510
|
|
|
12/1/2020
|
+0.15 / +0.50%
|
30.00
|
30.50
|
29.80
|
30.45
|
30.23
|
17.07
|
1,316,630
|
|
|
11/30/2020
|
+0.60 / +2.02%
|
29.80
|
30.50
|
29.80
|
30.30
|
30.21
|
16.98
|
1,420,040
|
|
|
11/27/2020
|
+0.60 / +2.06%
|
29.10
|
29.70
|
28.90
|
29.70
|
29.24
|
16.65
|
1,119,310
|
|
|
11/26/2020
|
+0.50 / +1.75%
|
28.40
|
29.20
|
28.40
|
29.10
|
28.74
|
16.31
|
914,400
|
|
|
11/25/2020
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.40
|
28.60
|
28.48
|
16.03
|
636,670
|
|
|
11/24/2020
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.30
|
28.60
|
28.44
|
16.03
|
646,950
|
|
|
11/23/2020
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.35
|
28.70
|
28.50
|
16.08
|
644,850
|
|
|
11/20/2020
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.20
|
28.60
|
28.42
|
16.03
|
639,280
|
|
|
11/19/2020
|
-0.30 / -1.04%
|
28.70
|
29.00
|
28.45
|
28.50
|
28.69
|
15.97
|
682,170
|
|
|
11/18/2020
|
-0.20 / -0.69%
|
28.90
|
29.10
|
28.50
|
28.80
|
28.74
|
16.14
|
673,990
|
|
|
11/17/2020
|
+0.20 / +0.69%
|
28.60
|
29.10
|
28.60
|
29.00
|
28.85
|
16.25
|
694,240
|
|
|
11/16/2020
|
-0.30 / -1.03%
|
29.00
|
29.10
|
28.60
|
28.80
|
28.83
|
16.14
|
650,470
|
|
|
11/13/2020
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.70
|
29.10
|
28.93
|
16.31
|
665,440
|
|
|
11/12/2020
|
-0.20 / -0.68%
|
29.20
|
29.60
|
28.60
|
29.10
|
29.01
|
16.31
|
625,540
|
|
|
11/11/2020
|
-0.20 / -0.68%
|
29.00
|
29.50
|
28.70
|
29.30
|
29.04
|
16.42
|
640,110
|
|
|
11/10/2020
|
-0.10 / -0.34%
|
29.40
|
29.80
|
29.20
|
29.50
|
29.52
|
16.53
|
719,740
|
|
|
11/9/2020
|
+0.40 / +1.37%
|
29.10
|
29.60
|
29.10
|
29.60
|
29.39
|
16.59
|
702,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:44:58 AM
|
|
|
|
|