|
|
Closing price on 11/5/2020
|
|
| Open |
29.20 |
| High |
29.50 |
| Low |
28.70 |
| Volume |
647,030 |
| Split-adjusted Price |
16.48 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.05 / -0.17%
|
29.20
|
29.50
|
28.70
|
29.40
|
29.11
|
16.48
|
647,030
|
|
|
11/4/2020
|
+0.15 / +0.51%
|
29.20
|
29.60
|
28.70
|
29.45
|
29.10
|
16.51
|
682,020
|
|
|
11/3/2020
|
+1.05 / +3.72%
|
28.30
|
29.50
|
28.30
|
29.30
|
28.85
|
16.42
|
902,660
|
|
|
11/2/2020
|
+0.15 / +0.53%
|
28.00
|
28.40
|
27.70
|
28.25
|
28.12
|
15.83
|
623,880
|
|
|
10/30/2020
|
+0.10 / +0.36%
|
27.80
|
28.20
|
27.70
|
28.10
|
27.99
|
15.75
|
546,170
|
|
|
10/29/2020
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.20
|
28.00
|
27.65
|
15.69
|
590,740
|
|
|
10/28/2020
|
-0.50 / -1.74%
|
28.60
|
28.70
|
27.70
|
28.20
|
28.19
|
15.80
|
651,240
|
|
|
10/27/2020
|
-0.30 / -1.03%
|
28.80
|
29.20
|
28.45
|
28.70
|
28.68
|
16.08
|
586,420
|
|
|
10/26/2020
|
-0.30 / -1.02%
|
29.10
|
29.50
|
28.55
|
29.00
|
28.93
|
16.25
|
563,710
|
|
|
10/23/2020
|
0.00 / 0.00%
|
29.20
|
29.40
|
28.60
|
29.30
|
28.91
|
16.42
|
656,500
|
|
|
10/22/2020
|
+0.10 / +0.34%
|
29.00
|
29.35
|
28.70
|
29.30
|
29.00
|
16.42
|
597,570
|
|
|
10/21/2020
|
0.00 / 0.00%
|
29.10
|
29.50
|
28.70
|
29.20
|
29.23
|
16.36
|
716,020
|
|
|
10/20/2020
|
-0.10 / -0.34%
|
29.30
|
29.60
|
28.70
|
29.20
|
29.01
|
16.36
|
398,440
|
|
|
10/19/2020
|
-0.20 / -0.68%
|
29.10
|
29.70
|
28.90
|
29.30
|
29.21
|
16.42
|
711,810
|
|
|
10/16/2020
|
-0.40 / -1.34%
|
29.70
|
29.90
|
29.00
|
29.50
|
29.36
|
16.53
|
694,110
|
|
|
10/15/2020
|
-0.10 / -0.33%
|
29.85
|
30.20
|
29.20
|
29.90
|
29.59
|
16.76
|
870,580
|
|
|
10/14/2020
|
-0.20 / -0.66%
|
30.00
|
30.35
|
29.20
|
30.00
|
29.66
|
16.81
|
3,160,620
|
|
|
10/13/2020
|
+0.20 / +0.67%
|
29.00
|
30.25
|
29.00
|
30.20
|
29.50
|
16.93
|
876,280
|
|
|
10/12/2020
|
-0.35 / -1.15%
|
30.35
|
30.35
|
29.95
|
30.00
|
30.13
|
16.81
|
1,373,016
|
|
|
10/9/2020
|
0.00 / 0.00%
|
30.25
|
30.60
|
29.90
|
30.35
|
30.19
|
17.01
|
846,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|