|
|
Closing price on 6/24/2024
|
|
| Open |
24.30 |
| High |
24.70 |
| Low |
23.15 |
| Volume |
1,903,900 |
| Split-adjusted Price |
23.50 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
-1.00 / -4.08%
|
24.30
|
24.70
|
23.15
|
23.50
|
23.78
|
23.50
|
1,903,900
|
|
|
6/21/2024
|
-0.30 / -1.21%
|
24.85
|
25.00
|
24.50
|
24.50
|
24.73
|
24.50
|
1,192,700
|
|
|
6/20/2024
|
-0.45 / -1.78%
|
25.50
|
25.50
|
24.50
|
24.80
|
24.82
|
24.80
|
2,491,140
|
|
|
6/19/2024
|
+0.15 / +0.60%
|
25.20
|
25.75
|
25.15
|
25.25
|
25.41
|
25.25
|
1,543,500
|
|
|
6/18/2024
|
-0.05 / -0.20%
|
25.15
|
25.50
|
25.05
|
25.10
|
25.21
|
25.10
|
919,900
|
|
|
6/17/2024
|
-0.45 / -1.76%
|
25.60
|
25.80
|
25.10
|
25.15
|
25.44
|
25.15
|
1,387,900
|
|
|
6/14/2024
|
-0.70 / -2.66%
|
26.40
|
26.55
|
25.60
|
25.60
|
26.13
|
25.60
|
1,381,500
|
|
|
6/13/2024
|
+0.50 / +1.94%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.28
|
26.30
|
1,076,600
|
|
|
6/12/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.50
|
25.80
|
25.77
|
25.80
|
1,052,800
|
|
|
6/11/2024
|
-0.85 / -3.19%
|
26.70
|
26.70
|
25.70
|
25.80
|
26.13
|
25.80
|
2,147,700
|
|
|
6/10/2024
|
-0.50 / -1.84%
|
27.15
|
27.20
|
26.60
|
26.65
|
26.83
|
26.65
|
924,100
|
|
|
6/7/2024
|
+0.45 / +1.69%
|
26.75
|
28.10
|
26.75
|
27.15
|
27.45
|
27.15
|
2,723,600
|
|
|
6/6/2024
|
+0.30 / +1.14%
|
26.30
|
26.85
|
26.25
|
26.70
|
26.46
|
26.70
|
1,503,100
|
|
|
6/5/2024
|
-0.30 / -1.12%
|
26.70
|
26.85
|
26.40
|
26.40
|
26.62
|
26.40
|
1,933,800
|
|
|
6/4/2024
|
+0.20 / +0.75%
|
26.65
|
27.30
|
26.50
|
26.70
|
26.86
|
26.70
|
1,559,600
|
|
|
6/3/2024
|
+0.20 / +0.76%
|
26.50
|
27.00
|
26.50
|
26.50
|
26.71
|
26.50
|
1,126,200
|
|
|
5/31/2024
|
-0.20 / -0.75%
|
26.70
|
27.45
|
26.30
|
26.30
|
26.80
|
26.30
|
1,581,100
|
|
|
5/30/2024
|
-0.50 / -1.85%
|
26.65
|
27.00
|
26.05
|
26.50
|
26.45
|
26.50
|
1,845,700
|
|
|
5/29/2024
|
+1.50 / +5.88%
|
25.50
|
27.25
|
25.30
|
27.00
|
26.78
|
27.00
|
5,229,600
|
|
|
5/28/2024
|
+0.40 / +1.59%
|
25.05
|
25.70
|
24.90
|
25.50
|
25.38
|
25.50
|
1,229,400
|
|
|
5/27/2024
|
+0.20 / +0.80%
|
24.90
|
25.10
|
24.65
|
25.10
|
24.80
|
25.10
|
844,800
|
|
|
5/24/2024
|
-0.90 / -3.49%
|
25.50
|
25.70
|
24.20
|
24.90
|
25.08
|
24.90
|
2,769,800
|
|
|
5/23/2024
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.05
|
25.80
|
25.39
|
25.80
|
1,727,500
|
|
|
5/22/2024
|
-0.90 / -3.44%
|
26.15
|
26.25
|
25.25
|
25.30
|
25.76
|
25.30
|
4,332,300
|
|
|
5/21/2024
|
+1.00 / +3.97%
|
25.35
|
26.50
|
24.80
|
26.20
|
25.70
|
26.20
|
9,348,100
|
|
|
5/20/2024
|
+0.05 / +0.20%
|
25.30
|
25.95
|
25.20
|
25.20
|
25.45
|
25.20
|
4,954,400
|
|
|
5/17/2024
|
-0.35 / -1.37%
|
25.40
|
25.55
|
24.95
|
25.15
|
25.18
|
25.15
|
5,912,300
|
|
|
5/16/2024
|
+0.20 / +0.79%
|
25.60
|
26.20
|
25.30
|
25.50
|
25.78
|
25.50
|
6,661,300
|
|
|
5/15/2024
|
+0.10 / +0.40%
|
25.30
|
25.85
|
24.80
|
25.30
|
25.30
|
25.30
|
2,361,600
|
|
|
5/14/2024
|
+0.90 / +3.70%
|
24.10
|
25.80
|
23.85
|
25.20
|
24.71
|
25.20
|
5,726,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|