|
|
Closing price on 10/8/2020
|
|
| Open |
30.25 |
| High |
30.35 |
| Low |
29.90 |
| Volume |
2,271,320 |
| Split-adjusted Price |
17.01 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
+0.10 / +0.33%
|
30.25
|
30.35
|
29.90
|
30.35
|
30.05
|
17.01
|
2,271,320
|
|
|
10/7/2020
|
-0.20 / -0.66%
|
30.45
|
30.50
|
30.20
|
30.25
|
30.34
|
16.95
|
453,460
|
|
|
10/6/2020
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.35
|
30.45
|
30.42
|
17.07
|
509,570
|
|
|
10/5/2020
|
+0.30 / +1.00%
|
30.10
|
30.55
|
30.10
|
30.35
|
30.38
|
17.01
|
586,020
|
|
|
10/2/2020
|
-0.65 / -2.12%
|
30.20
|
30.25
|
30.00
|
30.05
|
30.13
|
16.84
|
615,520
|
|
|
10/1/2020
|
+1.25 / +4.24%
|
29.50
|
30.85
|
29.50
|
30.70
|
29.95
|
17.21
|
1,047,670
|
|
|
9/30/2020
|
-0.05 / -0.17%
|
29.55
|
29.65
|
29.30
|
29.45
|
29.45
|
16.51
|
711,000
|
|
|
9/29/2020
|
-0.20 / -0.67%
|
29.60
|
29.80
|
29.45
|
29.50
|
29.62
|
16.53
|
1,212,500
|
|
|
9/28/2020
|
-0.05 / -0.17%
|
29.50
|
29.80
|
29.45
|
29.70
|
29.62
|
16.65
|
492,120
|
|
|
9/25/2020
|
+0.15 / +0.51%
|
29.60
|
29.95
|
29.40
|
29.75
|
29.72
|
16.67
|
1,629,980
|
|
|
9/24/2020
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.35
|
29.60
|
29.53
|
16.59
|
1,165,940
|
|
|
9/23/2020
|
+0.25 / +0.85%
|
29.55
|
30.00
|
29.55
|
29.80
|
29.75
|
16.70
|
702,770
|
|
|
9/22/2020
|
+0.05 / +0.17%
|
29.55
|
29.70
|
29.30
|
29.55
|
29.45
|
16.56
|
633,810
|
|
|
9/21/2020
|
0.00 / 0.00%
|
29.55
|
29.80
|
29.30
|
29.50
|
29.51
|
16.53
|
574,860
|
|
|
9/18/2020
|
+0.25 / +0.85%
|
29.30
|
29.75
|
29.30
|
29.50
|
29.51
|
16.53
|
511,220
|
|
|
9/17/2020
|
-0.40 / -1.35%
|
29.50
|
29.55
|
29.00
|
29.25
|
29.28
|
16.39
|
536,310
|
|
|
9/16/2020
|
-0.15 / -0.50%
|
29.75
|
29.95
|
29.45
|
29.65
|
29.60
|
16.62
|
445,510
|
|
|
9/15/2020
|
-0.25 / -0.83%
|
29.25
|
30.05
|
29.25
|
29.80
|
29.60
|
16.70
|
505,540
|
|
|
9/14/2020
|
+0.45 / +1.52%
|
29.65
|
30.30
|
29.65
|
30.05
|
30.10
|
16.84
|
713,670
|
|
|
9/11/2020
|
-0.15 / -0.50%
|
29.45
|
29.90
|
29.10
|
29.60
|
29.53
|
16.59
|
653,090
|
|
|
9/10/2020
|
+0.25 / +0.85%
|
29.55
|
29.90
|
29.55
|
29.75
|
29.78
|
16.67
|
670,430
|
|
|
9/9/2020
|
+0.85 / +2.97%
|
28.55
|
29.60
|
28.20
|
29.50
|
28.83
|
16.53
|
742,600
|
|
|
9/8/2020
|
+0.25 / +0.88%
|
28.40
|
28.75
|
28.35
|
28.65
|
28.58
|
16.06
|
744,470
|
|
|
9/7/2020
|
+0.15 / +0.53%
|
28.25
|
28.50
|
28.20
|
28.40
|
28.37
|
15.92
|
643,420
|
|
|
9/4/2020
|
+0.20 / +0.71%
|
27.50
|
28.25
|
27.50
|
28.25
|
27.95
|
15.83
|
527,520
|
|
|
9/3/2020
|
-0.40 / -1.41%
|
28.50
|
28.50
|
28.00
|
28.05
|
28.16
|
15.72
|
551,020
|
|
|
9/1/2020
|
+0.60 / +2.15%
|
27.85
|
28.45
|
27.75
|
28.45
|
28.16
|
15.94
|
722,840
|
|
|
8/31/2020
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.70
|
27.85
|
27.83
|
15.61
|
521,820
|
|
|
8/28/2020
|
+1.00 / +3.68%
|
27.15
|
28.30
|
26.80
|
28.15
|
27.61
|
15.78
|
637,890
|
|
|
8/27/2020
|
-1.15 / -4.06%
|
27.50
|
27.50
|
27.10
|
27.15
|
27.30
|
15.22
|
677,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|