|
Closing price on 2/22/2024
|
|
Open |
24.55 |
High |
24.55 |
Low |
24.30 |
Volume |
1,744,100 |
Split-adjusted Price |
19.60 |
|
|
AGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
-0.05 / -0.20%
|
24.55
|
24.55
|
24.30
|
24.50
|
24.39
|
19.60
|
1,744,100
|
|
2/21/2024
|
-0.25 / -1.01%
|
24.80
|
24.80
|
24.45
|
24.55
|
24.55
|
19.64
|
168,800
|
|
2/20/2024
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.45
|
24.80
|
24.64
|
19.84
|
206,500
|
|
2/19/2024
|
+0.10 / +0.41%
|
24.50
|
24.65
|
24.40
|
24.60
|
24.54
|
19.68
|
242,900
|
|
2/16/2024
|
+0.15 / +0.62%
|
24.35
|
24.75
|
24.35
|
24.50
|
24.53
|
19.60
|
326,600
|
|
2/15/2024
|
+0.40 / +1.67%
|
23.95
|
24.35
|
23.95
|
24.35
|
24.13
|
19.48
|
150,000
|
|
2/7/2024
|
-0.10 / -0.42%
|
24.05
|
24.15
|
23.90
|
23.95
|
24.02
|
19.16
|
127,400
|
|
2/6/2024
|
+0.05 / +0.21%
|
24.10
|
24.25
|
24.05
|
24.05
|
24.14
|
19.24
|
102,700
|
|
2/5/2024
|
-0.30 / -1.23%
|
24.40
|
24.55
|
23.90
|
24.00
|
24.11
|
19.20
|
2,745,000
|
|
2/2/2024
|
+0.05 / +0.21%
|
24.25
|
24.70
|
24.25
|
24.30
|
24.51
|
19.44
|
208,800
|
|
2/1/2024
|
-0.15 / -0.61%
|
24.30
|
24.50
|
24.15
|
24.25
|
24.30
|
19.40
|
281,200
|
|
1/31/2024
|
-0.30 / -1.21%
|
24.85
|
24.90
|
24.40
|
24.40
|
24.65
|
19.52
|
271,500
|
|
1/30/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.61
|
19.76
|
179,100
|
|
1/29/2024
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.35
|
24.70
|
24.51
|
19.76
|
269,000
|
|
1/26/2024
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.10
|
24.65
|
24.50
|
19.72
|
265,900
|
|
1/25/2024
|
-0.05 / -0.20%
|
24.60
|
24.70
|
24.50
|
24.55
|
24.60
|
19.64
|
201,500
|
|
1/24/2024
|
-0.10 / -0.40%
|
24.60
|
24.70
|
24.45
|
24.60
|
24.56
|
19.68
|
287,700
|
|
1/23/2024
|
-0.40 / -1.59%
|
25.10
|
25.15
|
24.70
|
24.70
|
24.89
|
19.76
|
364,600
|
|
1/22/2024
|
-0.15 / -0.59%
|
25.25
|
25.25
|
24.95
|
25.10
|
25.07
|
20.08
|
282,000
|
|
1/19/2024
|
-0.25 / -0.98%
|
25.50
|
25.55
|
25.05
|
25.25
|
25.23
|
20.20
|
1,230,500
|
|
1/18/2024
|
+0.05 / +0.20%
|
25.45
|
25.60
|
25.15
|
25.50
|
25.33
|
20.40
|
646,600
|
|
1/17/2024
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.00
|
25.45
|
25.26
|
20.36
|
1,018,700
|
|
1/16/2024
|
+0.20 / +0.80%
|
24.90
|
25.25
|
24.85
|
25.15
|
25.01
|
20.12
|
463,300
|
|
1/15/2024
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.90
|
24.95
|
25.06
|
19.96
|
496,800
|
|
1/12/2024
|
-0.60 / -2.35%
|
25.40
|
25.45
|
24.90
|
24.95
|
25.12
|
19.96
|
633,600
|
|
1/11/2024
|
-0.05 / -0.20%
|
25.35
|
25.60
|
25.30
|
25.55
|
25.42
|
20.44
|
607,400
|
|
1/10/2024
|
-0.20 / -0.78%
|
25.90
|
26.00
|
25.35
|
25.60
|
25.55
|
20.48
|
1,436,800
|
|
1/9/2024
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.65
|
25.80
|
25.95
|
20.64
|
641,800
|
|
1/8/2024
|
+0.15 / +0.58%
|
26.00
|
26.35
|
25.90
|
26.00
|
26.11
|
20.80
|
554,700
|
|
1/5/2024
|
-0.30 / -1.15%
|
26.10
|
26.30
|
25.85
|
25.85
|
26.07
|
20.68
|
749,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|