|
Closing price on 2/19/2020
|
|
| Open |
28.85 |
| High |
29.10 |
| Low |
28.80 |
| Volume |
200,730 |
| Split-adjusted Price |
14.72 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.05 / +0.17%
|
28.85
|
29.10
|
28.80
|
28.90
|
28.89
|
14.72
|
200,730
|
|
|
2/18/2020
|
-0.15 / -0.52%
|
29.00
|
29.00
|
28.55
|
28.85
|
28.76
|
14.70
|
208,630
|
|
|
2/17/2020
|
+0.15 / +0.52%
|
28.80
|
29.10
|
28.80
|
29.00
|
28.98
|
14.78
|
207,150
|
|
|
2/14/2020
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.75
|
28.85
|
28.84
|
14.70
|
201,670
|
|
|
2/13/2020
|
-0.10 / -0.34%
|
29.05
|
29.20
|
28.85
|
28.95
|
28.97
|
14.75
|
206,670
|
|
|
2/12/2020
|
-0.25 / -0.85%
|
29.35
|
29.35
|
28.90
|
29.05
|
29.13
|
14.80
|
190,780
|
|
|
2/11/2020
|
-0.25 / -0.85%
|
29.50
|
29.55
|
29.30
|
29.30
|
29.39
|
14.93
|
197,110
|
|
|
2/10/2020
|
+0.10 / +0.34%
|
29.45
|
29.60
|
29.35
|
29.55
|
29.46
|
15.06
|
190,510
|
|
|
2/7/2020
|
-0.20 / -0.67%
|
29.65
|
29.70
|
29.40
|
29.45
|
29.55
|
15.00
|
245,720
|
|
|
2/6/2020
|
+0.05 / +0.17%
|
29.60
|
29.80
|
29.60
|
29.65
|
29.71
|
15.11
|
206,740
|
|
|
2/5/2020
|
-0.10 / -0.34%
|
29.60
|
29.65
|
29.50
|
29.60
|
29.56
|
15.08
|
199,390
|
|
|
2/4/2020
|
+0.20 / +0.68%
|
29.55
|
29.85
|
29.50
|
29.70
|
29.68
|
15.13
|
208,640
|
|
|
2/3/2020
|
-0.25 / -0.84%
|
29.65
|
29.65
|
29.25
|
29.50
|
29.45
|
15.03
|
213,310
|
|
|
1/31/2020
|
-0.45 / -1.49%
|
30.15
|
30.15
|
29.75
|
29.75
|
29.91
|
15.16
|
211,690
|
|
|
1/30/2020
|
+0.10 / +0.33%
|
30.00
|
30.60
|
29.80
|
30.20
|
30.20
|
15.39
|
183,910
|
|
|
1/22/2020
|
+0.30 / +1.01%
|
29.85
|
30.10
|
29.70
|
30.10
|
29.88
|
15.34
|
228,590
|
|
|
1/21/2020
|
+0.15 / +0.51%
|
29.70
|
29.90
|
29.60
|
29.80
|
29.77
|
15.18
|
248,440
|
|
|
1/20/2020
|
-0.05 / -0.17%
|
29.80
|
29.90
|
29.55
|
29.65
|
29.71
|
15.11
|
238,670
|
|
|
1/17/2020
|
-0.15 / -0.50%
|
29.80
|
29.90
|
29.65
|
29.70
|
29.76
|
15.13
|
229,940
|
|
|
1/16/2020
|
+0.20 / +0.67%
|
29.50
|
30.05
|
29.35
|
29.85
|
29.78
|
15.21
|
283,220
|
|
|
1/15/2020
|
+0.15 / +0.51%
|
29.45
|
29.75
|
29.45
|
29.65
|
29.59
|
15.11
|
228,400
|
|
|
1/14/2020
|
-0.65 / -2.16%
|
29.90
|
29.90
|
29.25
|
29.50
|
29.45
|
15.03
|
573,820
|
|
|
1/13/2020
|
-0.25 / -0.82%
|
30.50
|
30.55
|
30.15
|
30.15
|
30.32
|
15.36
|
263,410
|
|
|
1/10/2020
|
+0.40 / +1.33%
|
30.50
|
31.30
|
30.40
|
30.40
|
30.76
|
15.49
|
1,152,330
|
|
|
1/9/2020
|
+5.00 / +20.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.28
|
403,500
|
|
|