|
|
Closing price on 12/1/2020
|
|
| Open |
30.00 |
| High |
30.50 |
| Low |
29.80 |
| Volume |
1,316,630 |
| Split-adjusted Price |
17.07 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.15 / +0.50%
|
30.00
|
30.50
|
29.80
|
30.45
|
30.23
|
17.07
|
1,316,630
|
|
|
11/30/2020
|
+0.60 / +2.02%
|
29.80
|
30.50
|
29.80
|
30.30
|
30.21
|
16.98
|
1,420,040
|
|
|
11/27/2020
|
+0.60 / +2.06%
|
29.10
|
29.70
|
28.90
|
29.70
|
29.24
|
16.65
|
1,119,310
|
|
|
11/26/2020
|
+0.50 / +1.75%
|
28.40
|
29.20
|
28.40
|
29.10
|
28.74
|
16.31
|
914,400
|
|
|
11/25/2020
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.40
|
28.60
|
28.48
|
16.03
|
636,670
|
|
|
11/24/2020
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.30
|
28.60
|
28.44
|
16.03
|
646,950
|
|
|
11/23/2020
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.35
|
28.70
|
28.50
|
16.08
|
644,850
|
|
|
11/20/2020
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.20
|
28.60
|
28.42
|
16.03
|
639,280
|
|
|
11/19/2020
|
-0.30 / -1.04%
|
28.70
|
29.00
|
28.45
|
28.50
|
28.69
|
15.97
|
682,170
|
|
|
11/18/2020
|
-0.20 / -0.69%
|
28.90
|
29.10
|
28.50
|
28.80
|
28.74
|
16.14
|
673,990
|
|
|
11/17/2020
|
+0.20 / +0.69%
|
28.60
|
29.10
|
28.60
|
29.00
|
28.85
|
16.25
|
694,240
|
|
|
11/16/2020
|
-0.30 / -1.03%
|
29.00
|
29.10
|
28.60
|
28.80
|
28.83
|
16.14
|
650,470
|
|
|
11/13/2020
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.70
|
29.10
|
28.93
|
16.31
|
665,440
|
|
|
11/12/2020
|
-0.20 / -0.68%
|
29.20
|
29.60
|
28.60
|
29.10
|
29.01
|
16.31
|
625,540
|
|
|
11/11/2020
|
-0.20 / -0.68%
|
29.00
|
29.50
|
28.70
|
29.30
|
29.04
|
16.42
|
640,110
|
|
|
11/10/2020
|
-0.10 / -0.34%
|
29.40
|
29.80
|
29.20
|
29.50
|
29.52
|
16.53
|
719,740
|
|
|
11/9/2020
|
+0.40 / +1.37%
|
29.10
|
29.60
|
29.10
|
29.60
|
29.39
|
16.59
|
702,860
|
|
|
11/6/2020
|
-0.20 / -0.68%
|
29.25
|
29.45
|
28.75
|
29.20
|
29.13
|
16.36
|
626,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|