|
|
Closing price on 8/10/2020
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.50 |
| Volume |
2,055,324 |
| Split-adjusted Price |
13.50 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
-0.35 / -1.30%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.85
|
13.50
|
2,055,324
|
|
|
8/7/2020
|
+0.05 / +0.19%
|
26.90
|
27.00
|
26.80
|
26.85
|
26.90
|
13.68
|
4,525,283
|
|
|
8/6/2020
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.60
|
26.80
|
26.70
|
13.65
|
1,679,790
|
|
|
8/5/2020
|
+0.20 / +0.75%
|
26.50
|
26.70
|
26.40
|
26.70
|
26.52
|
13.60
|
3,853,480
|
|
|
8/4/2020
|
0.00 / 0.00%
|
26.55
|
26.70
|
26.40
|
26.50
|
26.52
|
13.50
|
5,672,260
|
|
|
8/3/2020
|
+0.10 / +0.38%
|
25.90
|
26.70
|
25.90
|
26.50
|
26.42
|
13.50
|
3,012,120
|
|
|
7/31/2020
|
+0.10 / +0.38%
|
26.20
|
26.70
|
26.10
|
26.40
|
26.37
|
13.45
|
406,510
|
|
|
7/30/2020
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.10
|
26.30
|
26.32
|
13.40
|
358,800
|
|
|
7/29/2020
|
+0.50 / +1.90%
|
26.30
|
26.90
|
24.50
|
26.80
|
25.65
|
13.65
|
537,210
|
|
|
7/28/2020
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.90
|
26.30
|
26.09
|
13.40
|
279,040
|
|
|
7/27/2020
|
-0.50 / -1.89%
|
26.30
|
26.30
|
25.60
|
26.00
|
25.90
|
13.25
|
271,080
|
|
|
7/24/2020
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.30
|
26.50
|
26.59
|
13.50
|
316,030
|
|
|
7/23/2020
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.55
|
26.90
|
26.70
|
13.71
|
303,590
|
|
|
7/22/2020
|
+0.15 / +0.56%
|
26.65
|
26.85
|
26.40
|
26.80
|
26.69
|
13.65
|
300,720
|
|
|
7/21/2020
|
+0.15 / +0.57%
|
26.50
|
26.70
|
26.45
|
26.65
|
26.56
|
13.58
|
255,630
|
|
|
7/20/2020
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.20
|
26.50
|
26.42
|
13.50
|
239,290
|
|
|
7/17/2020
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.00
|
26.60
|
26.42
|
13.55
|
291,540
|
|
|
7/16/2020
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.40
|
26.70
|
26.56
|
13.60
|
235,880
|
|
|
7/15/2020
|
+0.20 / +0.76%
|
26.50
|
26.80
|
26.50
|
26.60
|
26.65
|
13.55
|
242,620
|
|
|
7/14/2020
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.00
|
26.40
|
26.35
|
13.45
|
331,370
|
|
|
7/13/2020
|
-0.10 / -0.38%
|
26.55
|
26.65
|
26.35
|
26.40
|
26.49
|
13.45
|
241,790
|
|
|
7/10/2020
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.48
|
13.50
|
234,350
|
|
|
7/9/2020
|
+0.20 / +0.75%
|
26.50
|
26.70
|
26.20
|
26.70
|
26.50
|
13.60
|
268,420
|
|
|
7/8/2020
|
-0.10 / -0.38%
|
26.45
|
26.70
|
26.30
|
26.50
|
26.46
|
13.50
|
220,670
|
|
|
7/7/2020
|
-0.40 / -1.48%
|
27.00
|
27.10
|
26.50
|
26.60
|
26.72
|
13.55
|
287,950
|
|
|
7/6/2020
|
+0.10 / +0.37%
|
26.90
|
27.05
|
26.80
|
27.00
|
26.92
|
13.76
|
224,500
|
|
|
7/3/2020
|
-0.30 / -1.10%
|
26.90
|
27.15
|
26.65
|
26.90
|
26.96
|
13.71
|
321,030
|
|
|
7/2/2020
|
-0.10 / -0.37%
|
27.30
|
27.35
|
26.70
|
27.20
|
27.08
|
13.86
|
251,750
|
|
|
7/1/2020
|
+0.10 / +0.37%
|
27.20
|
27.35
|
26.70
|
27.30
|
27.07
|
13.91
|
306,990
|
|
|
6/30/2020
|
0.00 / 0.00%
|
26.95
|
27.45
|
26.65
|
27.20
|
26.99
|
13.86
|
983,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|