|
Closing price on 12/3/2021
|
|
Open |
44.70 |
High |
44.95 |
Low |
44.20 |
Volume |
615,400 |
Split-adjusted Price |
24.83 |
|
|
AGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2021
|
-0.45 / -1.01%
|
44.70
|
44.95
|
44.20
|
44.30
|
44.46
|
24.83
|
615,400
|
|
12/2/2021
|
+0.40 / +0.90%
|
44.60
|
45.40
|
44.40
|
44.75
|
44.89
|
25.08
|
340,800
|
|
12/1/2021
|
+0.30 / +0.68%
|
44.20
|
44.80
|
44.00
|
44.35
|
44.35
|
24.86
|
365,900
|
|
11/30/2021
|
+0.35 / +0.80%
|
43.85
|
45.10
|
43.65
|
44.05
|
44.18
|
24.69
|
681,600
|
|
11/29/2021
|
-0.05 / -0.11%
|
43.00
|
44.00
|
43.00
|
43.70
|
43.35
|
24.49
|
562,300
|
|
11/26/2021
|
-0.45 / -1.02%
|
44.20
|
44.50
|
43.40
|
43.75
|
43.86
|
24.52
|
497,100
|
|
11/25/2021
|
+0.50 / +1.14%
|
43.70
|
45.00
|
43.10
|
44.20
|
44.09
|
24.77
|
719,500
|
|
11/24/2021
|
-0.90 / -2.02%
|
44.90
|
45.20
|
43.60
|
43.70
|
44.06
|
24.49
|
1,114,800
|
|
11/23/2021
|
-0.90 / -1.98%
|
43.60
|
45.45
|
43.60
|
44.60
|
44.48
|
25.00
|
661,400
|
|
11/22/2021
|
-2.10 / -4.41%
|
47.90
|
47.95
|
45.50
|
45.50
|
46.45
|
25.50
|
802,900
|
|
11/19/2021
|
+1.70 / +3.70%
|
46.30
|
48.50
|
45.80
|
47.60
|
47.36
|
26.68
|
1,451,300
|
|
11/18/2021
|
-0.55 / -1.18%
|
46.30
|
46.40
|
45.70
|
45.90
|
46.03
|
25.72
|
1,089,600
|
|
11/17/2021
|
-0.85 / -1.80%
|
47.00
|
47.20
|
46.35
|
46.45
|
46.61
|
26.03
|
753,100
|
|
11/16/2021
|
-1.10 / -2.27%
|
47.80
|
47.80
|
46.95
|
47.30
|
47.38
|
26.51
|
937,400
|
|
11/15/2021
|
+0.35 / +0.73%
|
48.95
|
49.00
|
48.15
|
48.40
|
48.65
|
27.13
|
1,160,200
|
|
11/12/2021
|
-0.15 / -0.31%
|
48.60
|
48.80
|
48.00
|
48.05
|
48.37
|
26.93
|
871,200
|
|
11/11/2021
|
+1.20 / +2.55%
|
47.00
|
48.65
|
46.80
|
48.20
|
47.95
|
27.01
|
2,485,700
|
|
11/10/2021
|
+0.15 / +0.32%
|
46.90
|
47.70
|
46.60
|
47.00
|
46.90
|
26.34
|
2,084,844
|
|
11/9/2021
|
-0.45 / -0.95%
|
47.30
|
47.80
|
46.80
|
46.85
|
47.14
|
26.26
|
494,700
|
|
11/8/2021
|
+1.50 / +3.28%
|
46.20
|
48.20
|
45.70
|
47.30
|
47.11
|
26.51
|
2,501,420
|
|
11/5/2021
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.45
|
45.80
|
45.72
|
25.67
|
432,500
|
|
11/4/2021
|
0.00 / 0.00%
|
45.40
|
46.45
|
45.10
|
45.80
|
45.48
|
25.67
|
713,900
|
|
11/3/2021
|
-1.80 / -3.78%
|
48.00
|
48.00
|
45.80
|
45.80
|
46.55
|
25.67
|
1,524,300
|
|
11/2/2021
|
+0.85 / +1.82%
|
46.50
|
48.20
|
46.50
|
47.60
|
47.54
|
26.68
|
923,200
|
|
11/1/2021
|
-1.25 / -2.60%
|
48.00
|
48.20
|
46.60
|
46.75
|
47.30
|
26.20
|
2,579,650
|
|
10/29/2021
|
-0.80 / -1.64%
|
49.30
|
49.40
|
48.00
|
48.00
|
48.76
|
26.90
|
950,800
|
|
10/28/2021
|
+0.20 / +0.41%
|
48.50
|
49.75
|
48.50
|
48.80
|
49.11
|
27.35
|
1,044,429
|
|
10/27/2021
|
+0.60 / +1.25%
|
48.20
|
48.80
|
47.80
|
48.60
|
48.37
|
27.24
|
1,367,300
|
|
10/26/2021
|
-0.50 / -1.03%
|
47.90
|
48.50
|
47.50
|
48.00
|
48.11
|
26.90
|
1,031,900
|
|
10/25/2021
|
+0.20 / +0.41%
|
49.00
|
49.40
|
48.45
|
48.50
|
48.90
|
27.18
|
1,715,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|