|
|
Closing price on 9/3/2020
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
551,020 |
| Split-adjusted Price |
15.72 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
-0.40 / -1.41%
|
28.50
|
28.50
|
28.00
|
28.05
|
28.16
|
15.72
|
551,020
|
|
|
9/1/2020
|
+0.60 / +2.15%
|
27.85
|
28.45
|
27.75
|
28.45
|
28.16
|
15.94
|
722,840
|
|
|
8/31/2020
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.70
|
27.85
|
27.83
|
15.61
|
521,820
|
|
|
8/28/2020
|
+1.00 / +3.68%
|
27.15
|
28.30
|
26.80
|
28.15
|
27.61
|
15.78
|
637,890
|
|
|
8/27/2020
|
-1.15 / -4.06%
|
27.50
|
27.50
|
27.10
|
27.15
|
27.30
|
15.22
|
677,170
|
|
|
8/26/2020
|
+0.05 / +0.18%
|
28.25
|
28.50
|
28.20
|
28.30
|
28.32
|
14.42
|
440,430
|
|
|
8/25/2020
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.10
|
28.25
|
28.41
|
14.39
|
679,580
|
|
|
8/24/2020
|
+0.15 / +0.53%
|
28.30
|
28.65
|
28.30
|
28.45
|
28.50
|
14.50
|
519,590
|
|
|
8/21/2020
|
+0.25 / +0.89%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.18
|
14.42
|
595,540
|
|
|
8/20/2020
|
-0.15 / -0.53%
|
28.30
|
28.35
|
28.00
|
28.05
|
28.20
|
14.29
|
504,280
|
|
|
8/19/2020
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.10
|
28.20
|
28.29
|
14.37
|
500,890
|
|
|
8/18/2020
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.20
|
28.50
|
28.47
|
14.52
|
506,130
|
|
|
8/17/2020
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.20
|
28.40
|
28.42
|
14.47
|
500,440
|
|
|
8/14/2020
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.00
|
28.50
|
28.39
|
14.52
|
557,110
|
|
|
8/13/2020
|
+0.50 / +1.78%
|
28.20
|
28.80
|
28.20
|
28.60
|
28.48
|
14.57
|
535,840
|
|
|
8/12/2020
|
+0.70 / +2.55%
|
27.40
|
28.20
|
27.20
|
28.10
|
27.69
|
14.32
|
504,280
|
|
|
8/11/2020
|
+0.90 / +3.40%
|
26.50
|
27.50
|
26.50
|
27.40
|
27.08
|
13.96
|
451,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|