Skip to main content

Wisdomtree Int Rate US Agg Bond Fund (NQ: AGZD )

22.26 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.80 19.80 19.73 19.77 248,028 -0.03(-0.13%)
May 27, 2022 19.74 19.83 19.74 19.79 138,538 +0.08(+0.41%)
May 26, 2022 19.68 19.73 19.68 19.71 50,620 +0.02(+0.11%)
May 25, 2022 19.64 19.74 19.62 19.69 68,062 +0.01(+0.04%)
May 24, 2022 19.68 19.71 19.66 19.68 113,633 -0.01(-0.07%)
May 23, 2022 19.66 19.71 19.58 19.69 125,049 +0.05(+0.26%)
May 20, 2022 19.70 19.70 19.61 19.64 122,135 -0.01(-0.06%)
May 19, 2022 19.65 19.71 19.60 19.65 335,547 -0.02(-0.09%)
May 18, 2022 19.70 19.75 19.65 19.67 108,691 -0.09(-0.46%)
May 17, 2022 19.71 19.76 19.62 19.76 90,805 +0.06(+0.33%)
May 16, 2022 19.69 19.76 19.64 19.70 120,306 +0.00(+0.02%)
May 13, 2022 19.64 19.70 19.61 19.69 177,914 +0.04(+0.22%)
May 12, 2022 19.67 19.69 19.62 19.65 231,745 -0.00(-0.02%)
May 11, 2022 19.68 19.78 19.65 19.65 116,571 -0.06(-0.33%)
May 10, 2022 19.71 19.79 19.67 19.72 131,198 +0.01(+0.04%)
May 09, 2022 19.75 19.75 19.65 19.71 451,080 -0.03(-0.15%)
May 06, 2022 19.77 19.80 19.72 19.74 179,944 +0.03(+0.13%)
May 05, 2022 19.72 19.75 19.63 19.71 73,425 -0.04(-0.20%)
May 04, 2022 19.75 19.79 19.59 19.75 57,948 +0.05(+0.26%)
May 03, 2022 19.70 19.77 19.69 19.70 120,224 +0.02(+0.11%)
May 02, 2022 19.71 19.74 19.68 19.68 405,769 -0.07(-0.35%)
Apr 29, 2022 19.77 19.80 19.70 19.75 65,367 -0.02(-0.11%)
Apr 28, 2022 19.75 19.82 19.73 19.77 150,419 +0.05(+0.26%)
Apr 27, 2022 19.70 19.76 19.68 19.72 60,815 +0.00(+0.02%)
Apr 26, 2022 19.74 19.85 19.66 19.71 108,789 +0.02(+0.11%)
Apr 25, 2022 19.76 19.79 19.69 19.69 169,700 -0.06(-0.33%)
Apr 22, 2022 19.84 19.84 19.74 19.76 147,377 -0.01(-0.04%)
Apr 21, 2022 19.84 19.84 19.74 19.77 218,588 -0.00(-0.02%)
Apr 20, 2022 19.78 19.81 19.75 19.77 96,583 -0.02(-0.09%)
Apr 19, 2022 19.80 19.80 19.76 19.79 76,641 -0.01(-0.06%)
Apr 18, 2022 19.82 19.86 19.79 19.80 110,881 -0.02(-0.11%)
Apr 14, 2022 19.80 19.96 19.78 19.82 180,477 +0.01(+0.04%)
Apr 13, 2022 19.76 19.87 19.76 19.81 570,755 -0.04(-0.22%)
Apr 12, 2022 19.92 19.96 19.81 19.86 241,587 -0.04(-0.22%)
Apr 11, 2022 19.92 19.95 19.84 19.90 362,936 -0.01(-0.04%)
Apr 08, 2022 19.93 19.95 19.89 19.91 340,707 +0.01(+0.06%)
Apr 07, 2022 19.90 19.93 19.88 19.89 828,439 -0.10(-0.51%)
Apr 06, 2022 19.85 20.01 19.85 20.00 384,361 +0.03(+0.13%)
Apr 05, 2022 19.94 19.97 19.92 19.97 52,964 +0.03(+0.17%)
Apr 04, 2022 19.94 19.97 19.92 19.94 440,773 -0.00(-0.02%)
Apr 01, 2022 19.93 19.96 19.89 19.94 444,197 +0.06(+0.30%)
Mar 31, 2022 19.94 19.98 19.85 19.88 86,099 -0.03(-0.17%)
Mar 30, 2022 19.90 19.98 19.86 19.91 417,631 +0.02(+0.08%)
Mar 29, 2022 19.82 19.93 19.82 19.90 109,108 -0.00(-0.02%)
Mar 28, 2022 19.82 19.96 19.81 19.90 106,001 +0.02(+0.09%)
Mar 25, 2022 19.87 19.89 19.80 19.89 150,295 +0.11(+0.54%)
Mar 24, 2022 19.85 19.86 19.72 19.78 94,443 -0.01(-0.05%)
Mar 23, 2022 19.82 19.84 19.76 19.79 72,370 -0.05(-0.26%)
Mar 22, 2022 19.83 19.87 19.78 19.84 445,561 +0.04(+0.19%)
Mar 21, 2022 19.81 19.84 19.78 19.80 93,592 -0.02(-0.11%)
Mar 18, 2022 19.81 19.86 19.80 19.82 66,949 -0.02(-0.08%)
Mar 17, 2022 19.75 19.89 19.75 19.84 99,553 +0.09(+0.47%)
Mar 16, 2022 19.71 19.75 19.71 19.75 51,128 +0.04(+0.19%)
Mar 15, 2022 19.69 19.76 19.69 19.71 26,027 -0.03(-0.13%)
Mar 14, 2022 19.69 19.78 19.69 19.73 220,034 +0.02(+0.11%)
Mar 11, 2022 19.72 19.80 19.71 19.71 80,418 -0.01(-0.07%)
Mar 10, 2022 19.81 19.81 19.66 19.72 245,249 +0.03(+0.15%)
Mar 09, 2022 19.70 19.74 19.62 19.69 72,176 +0.00(+0.02%)
Mar 08, 2022 19.74 19.74 19.62 19.69 50,539 +0.03(+0.13%)
Mar 07, 2022 19.69 19.77 19.61 19.66 91,803 -0.05(-0.24%)
Mar 04, 2022 19.75 19.75 19.69 19.71 43,083 -0.03(-0.17%)
Mar 03, 2022 19.83 19.83 19.72 19.75 97,345 -0.00(-0.02%)
Mar 02, 2022 19.79 19.79 19.72 19.75 188,735 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.