|
|
Closing price on 12/4/2023
|
|
| Open |
25.10 |
| High |
25.20 |
| Low |
24.45 |
| Volume |
2,382,800 |
| Split-adjusted Price |
25.00 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.05 / +0.20%
|
25.10
|
25.20
|
24.45
|
25.00
|
24.97
|
25.00
|
2,382,800
|
|
|
12/1/2023
|
-0.05 / -0.20%
|
25.00
|
25.10
|
24.65
|
24.95
|
24.83
|
24.95
|
304,600
|
|
|
11/30/2023
|
-0.15 / -0.60%
|
25.15
|
25.35
|
24.85
|
25.00
|
25.08
|
25.00
|
945,700
|
|
|
11/29/2023
|
-0.20 / -0.79%
|
25.60
|
25.60
|
25.15
|
25.15
|
25.39
|
25.15
|
414,800
|
|
|
11/28/2023
|
+0.15 / +0.60%
|
25.20
|
25.35
|
25.00
|
25.35
|
25.14
|
25.35
|
436,200
|
|
|
11/27/2023
|
+0.35 / +1.41%
|
24.85
|
25.20
|
24.60
|
25.20
|
24.91
|
25.20
|
468,100
|
|
|
11/24/2023
|
-0.20 / -0.80%
|
24.95
|
25.05
|
24.50
|
24.85
|
24.71
|
24.85
|
415,700
|
|
|
11/23/2023
|
-0.45 / -1.76%
|
25.75
|
25.80
|
25.05
|
25.05
|
25.54
|
25.05
|
571,800
|
|
|
11/22/2023
|
+0.50 / +2.00%
|
25.00
|
25.55
|
25.00
|
25.50
|
25.26
|
25.50
|
454,500
|
|
|
11/21/2023
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.91
|
25.00
|
568,500
|
|
|
11/20/2023
|
-0.35 / -1.39%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.87
|
24.80
|
375,600
|
|
|
11/17/2023
|
-0.70 / -2.71%
|
25.85
|
26.10
|
24.90
|
25.15
|
25.56
|
25.15
|
598,100
|
|
|
11/16/2023
|
-0.20 / -0.77%
|
25.80
|
26.00
|
25.60
|
25.85
|
25.72
|
25.85
|
1,311,600
|
|
|
11/15/2023
|
+0.15 / +0.58%
|
26.15
|
26.80
|
26.05
|
26.05
|
26.44
|
26.05
|
978,600
|
|
|
11/14/2023
|
-0.10 / -0.38%
|
26.00
|
26.40
|
25.80
|
25.90
|
26.08
|
25.90
|
1,539,200
|
|
|
11/13/2023
|
-0.60 / -2.26%
|
26.30
|
27.00
|
26.00
|
26.00
|
26.46
|
26.00
|
794,300
|
|
|
11/10/2023
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.00
|
26.60
|
26.42
|
26.60
|
765,200
|
|
|
11/9/2023
|
+0.80 / +3.09%
|
26.20
|
27.20
|
25.85
|
26.70
|
26.57
|
26.70
|
1,294,000
|
|
|
11/8/2023
|
+0.90 / +3.60%
|
25.00
|
25.90
|
24.50
|
25.90
|
25.29
|
25.90
|
1,371,300
|
|
|
11/7/2023
|
-0.20 / -0.79%
|
25.50
|
25.50
|
24.80
|
25.00
|
24.97
|
25.00
|
738,000
|
|
|
11/6/2023
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.95
|
25.20
|
25.34
|
25.20
|
602,600
|
|
|
11/3/2023
|
-0.35 / -1.35%
|
25.90
|
25.95
|
25.25
|
25.60
|
25.50
|
25.60
|
625,200
|
|
|
11/2/2023
|
+1.05 / +4.22%
|
24.90
|
25.95
|
24.80
|
25.95
|
25.23
|
25.95
|
1,162,700
|
|
|
11/1/2023
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.45
|
24.90
|
24.60
|
24.90
|
454,400
|
|
|
10/31/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.40
|
25.00
|
24.71
|
25.00
|
409,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|