|
Closing price on 2/22/2023
|
|
Open |
29.90 |
High |
29.90 |
Low |
29.35 |
Volume |
148,900 |
Split-adjusted Price |
29.50 |
|
|
AGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.35
|
29.50
|
29.44
|
29.50
|
148,900
|
|
2/21/2023
|
-0.10 / -0.33%
|
30.00
|
30.05
|
29.05
|
29.90
|
29.62
|
29.90
|
797,000
|
|
2/20/2023
|
+1.20 / +4.17%
|
28.80
|
30.00
|
28.60
|
30.00
|
28.68
|
30.00
|
232,500
|
|
2/17/2023
|
+0.20 / +0.70%
|
28.55
|
28.80
|
28.40
|
28.80
|
28.43
|
28.80
|
581,100
|
|
2/16/2023
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.30
|
28.60
|
28.33
|
28.60
|
2,009,100
|
|
2/15/2023
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.00
|
28.50
|
28.04
|
28.50
|
2,573,700
|
|
2/14/2023
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.00
|
28.40
|
28.05
|
28.40
|
732,300
|
|
2/13/2023
|
0.00 / 0.00%
|
28.10
|
28.40
|
27.90
|
28.40
|
28.09
|
28.40
|
83,000
|
|
2/10/2023
|
-0.60 / -2.07%
|
29.30
|
29.30
|
28.40
|
28.40
|
28.78
|
28.40
|
76,300
|
|
2/9/2023
|
-0.15 / -0.51%
|
29.30
|
29.35
|
29.00
|
29.00
|
29.20
|
29.00
|
74,600
|
|
2/8/2023
|
-0.40 / -1.35%
|
29.35
|
29.50
|
29.15
|
29.15
|
29.30
|
29.15
|
77,800
|
|
2/7/2023
|
0.00 / 0.00%
|
29.40
|
29.55
|
29.10
|
29.55
|
29.42
|
29.55
|
64,600
|
|
2/6/2023
|
-0.05 / -0.17%
|
29.60
|
29.70
|
29.45
|
29.55
|
29.49
|
29.55
|
95,200
|
|
2/3/2023
|
+0.05 / +0.17%
|
29.50
|
29.60
|
29.35
|
29.60
|
29.47
|
29.60
|
88,300
|
|
2/2/2023
|
-0.05 / -0.17%
|
29.60
|
29.60
|
29.40
|
29.55
|
29.52
|
29.55
|
24,500
|
|
2/1/2023
|
-0.10 / -0.34%
|
29.55
|
29.60
|
29.35
|
29.60
|
29.58
|
29.60
|
68,900
|
|
1/31/2023
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.30
|
29.70
|
29.55
|
29.70
|
97,400
|
|
1/30/2023
|
-0.10 / -0.34%
|
29.50
|
30.00
|
29.45
|
29.75
|
29.69
|
29.75
|
58,600
|
|
1/27/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.45
|
29.85
|
29.67
|
29.85
|
56,200
|
|
1/19/2023
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.30
|
29.85
|
29.64
|
29.85
|
8,700
|
|
1/18/2023
|
+0.10 / +0.34%
|
29.85
|
29.85
|
29.60
|
29.85
|
29.63
|
29.85
|
297,000
|
|
1/17/2023
|
0.00 / 0.00%
|
29.40
|
29.75
|
29.35
|
29.75
|
29.52
|
29.75
|
59,300
|
|
1/16/2023
|
-0.05 / -0.17%
|
29.80
|
29.90
|
29.40
|
29.75
|
29.64
|
29.75
|
121,387
|
|
1/13/2023
|
0.00 / 0.00%
|
29.25
|
29.90
|
29.25
|
29.80
|
29.62
|
29.80
|
63,600
|
|
1/12/2023
|
-0.05 / -0.17%
|
29.15
|
29.80
|
29.15
|
29.80
|
29.67
|
29.80
|
55,400
|
|
1/11/2023
|
+0.10 / +0.34%
|
29.70
|
29.85
|
29.35
|
29.85
|
29.74
|
29.85
|
474,700
|
|
1/10/2023
|
0.00 / 0.00%
|
29.50
|
29.75
|
29.25
|
29.75
|
29.49
|
29.75
|
522,200
|
|
1/9/2023
|
0.00 / 0.00%
|
28.40
|
29.75
|
28.35
|
29.75
|
29.45
|
29.75
|
148,200
|
|
1/6/2023
|
0.00 / 0.00%
|
29.75
|
29.75
|
29.30
|
29.75
|
29.52
|
29.75
|
355,600
|
|
1/5/2023
|
0.00 / 0.00%
|
29.60
|
29.75
|
29.30
|
29.75
|
29.49
|
29.75
|
536,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|