|
|
Closing price on 2/24/2021
|
|
| Open |
36.30 |
| High |
36.30 |
| Low |
35.70 |
| Volume |
2,699,900 |
| Split-adjusted Price |
20.15 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
-0.25 / -0.69%
|
36.30
|
36.30
|
35.70
|
35.95
|
35.87
|
20.15
|
2,699,900
|
|
|
2/23/2021
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.60
|
36.20
|
35.97
|
20.29
|
2,062,200
|
|
|
2/22/2021
|
+0.05 / +0.14%
|
36.10
|
36.30
|
35.30
|
36.20
|
36.10
|
20.29
|
1,642,900
|
|
|
2/19/2021
|
-0.35 / -0.96%
|
36.10
|
36.60
|
35.80
|
36.15
|
36.29
|
20.26
|
1,653,100
|
|
|
2/18/2021
|
+0.70 / +1.96%
|
36.00
|
36.80
|
35.50
|
36.50
|
36.08
|
20.46
|
2,596,400
|
|
|
2/17/2021
|
+1.40 / +4.07%
|
34.95
|
35.80
|
34.10
|
35.80
|
34.78
|
20.06
|
2,121,400
|
|
|
2/9/2021
|
+0.05 / +0.15%
|
33.55
|
34.40
|
33.20
|
34.40
|
33.81
|
19.28
|
1,716,100
|
|
|
2/8/2021
|
-0.95 / -2.69%
|
34.80
|
35.10
|
33.50
|
34.35
|
34.22
|
19.25
|
1,215,500
|
|
|
2/5/2021
|
-0.40 / -1.12%
|
35.90
|
35.90
|
34.90
|
35.30
|
35.37
|
19.78
|
1,742,200
|
|
|
2/4/2021
|
-0.20 / -0.56%
|
35.60
|
35.95
|
35.00
|
35.70
|
35.58
|
20.01
|
1,966,400
|
|
|
2/3/2021
|
+0.90 / +2.57%
|
35.10
|
36.25
|
34.00
|
35.90
|
35.29
|
20.12
|
3,088,300
|
|
|
2/2/2021
|
-0.30 / -0.85%
|
35.30
|
35.60
|
34.00
|
35.00
|
35.16
|
19.62
|
2,036,400
|
|
|
2/1/2021
|
-0.05 / -0.14%
|
35.00
|
35.30
|
33.20
|
35.30
|
34.61
|
19.78
|
2,412,400
|
|
|
1/29/2021
|
+1.00 / +2.91%
|
31.95
|
35.80
|
31.95
|
35.35
|
34.26
|
19.81
|
1,385,000
|
|
|
1/28/2021
|
-2.55 / -6.91%
|
34.35
|
36.00
|
34.35
|
34.35
|
34.35
|
19.25
|
1,966,600
|
|
|
1/27/2021
|
0.00 / 0.00%
|
36.20
|
37.00
|
34.35
|
36.90
|
36.11
|
20.68
|
1,705,300
|
|
|
1/26/2021
|
+0.10 / +0.27%
|
37.00
|
37.10
|
35.60
|
36.90
|
36.31
|
20.68
|
1,506,000
|
|
|
1/25/2021
|
+0.80 / +2.22%
|
36.20
|
37.50
|
35.70
|
36.80
|
36.80
|
20.62
|
2,037,400
|
|
|
1/22/2021
|
+1.40 / +4.05%
|
34.60
|
36.00
|
34.50
|
36.00
|
35.54
|
20.18
|
2,010,900
|
|
|
1/21/2021
|
+1.60 / +4.85%
|
34.40
|
34.60
|
33.50
|
34.60
|
34.15
|
19.39
|
1,479,100
|
|
|
1/20/2021
|
+1.00 / +3.13%
|
32.00
|
33.10
|
31.60
|
33.00
|
32.44
|
18.49
|
6,038,900
|
|
|
1/19/2021
|
-1.55 / -4.62%
|
33.55
|
35.50
|
31.25
|
32.00
|
33.59
|
17.93
|
3,639,900
|
|
|
1/18/2021
|
+0.65 / +1.98%
|
32.90
|
33.95
|
32.70
|
33.55
|
33.49
|
18.80
|
3,175,900
|
|
|
1/15/2021
|
-0.20 / -0.60%
|
33.10
|
33.30
|
32.60
|
32.90
|
32.87
|
18.44
|
2,073,400
|
|
|
1/14/2021
|
+0.55 / +1.69%
|
34.00
|
34.00
|
32.55
|
33.10
|
33.11
|
18.55
|
1,795,700
|
|
|
1/13/2021
|
+2.10 / +6.90%
|
31.10
|
32.55
|
31.10
|
32.55
|
32.06
|
18.24
|
4,211,500
|
|
|
1/12/2021
|
-0.40 / -1.30%
|
31.00
|
31.00
|
30.35
|
30.45
|
30.56
|
17.07
|
1,702,800
|
|
|
1/11/2021
|
+1.00 / +3.35%
|
30.20
|
30.85
|
29.90
|
30.85
|
30.85
|
17.29
|
1,860,000
|
|
|
1/8/2021
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.70
|
29.85
|
29.98
|
16.73
|
2,038,600
|
|
|
1/7/2021
|
+0.50 / +1.70%
|
30.00
|
30.20
|
29.55
|
29.95
|
29.95
|
16.79
|
603,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|