Skip to main content

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

22.26 +0.00 (+0.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.37 19.37 19.32 19.35 7,481 +0.01(+0.06%)
May 28, 2020 19.36 19.36 19.31 19.33 20,299 -0.02(-0.09%)
May 27, 2020 19.31 19.35 19.27 19.35 17,837 +0.02(+0.09%)
May 26, 2020 19.30 19.33 19.23 19.33 12,323 +0.06(+0.31%)
May 22, 2020 19.27 19.32 19.24 19.27 4,593 +0.01(+0.05%)
May 21, 2020 19.27 19.31 19.25 19.26 13,220 +0.05(+0.28%)
May 20, 2020 19.19 19.28 19.17 19.21 17,212 +0.01(+0.03%)
May 19, 2020 19.20 19.20 19.14 19.20 29,007 +0.05(+0.24%)
May 18, 2020 19.09 19.17 19.09 19.16 27,883 -0.02(-0.12%)
May 15, 2020 19.15 19.20 19.14 19.18 8,946 -0.02(-0.10%)
May 14, 2020 19.18 19.23 19.15 19.20 23,298 -0.01(-0.04%)
May 13, 2020 19.17 19.21 19.14 19.21 27,829 +0.04(+0.19%)
May 12, 2020 19.29 19.29 18.88 19.17 27,766 -0.07(-0.39%)
May 11, 2020 19.26 19.29 19.19 19.24 21,712 +0.04(+0.19%)
May 08, 2020 19.16 19.31 19.16 19.21 8,946 -0.03(-0.17%)
May 07, 2020 19.16 19.29 19.16 19.24 5,643 +0.04(+0.19%)
May 06, 2020 19.19 19.39 19.18 19.20 8,665 -0.18(-0.94%)
May 05, 2020 19.63 19.63 19.17 19.38 20,015 +0.19(+0.97%)
May 04, 2020 19.46 19.46 18.57 19.20 117,946 -0.24(-1.21%)
May 01, 2020 19.41 19.65 19.31 19.43 13,056 +0.07(+0.34%)
Apr 30, 2020 19.36 19.54 19.17 19.37 13,037 +0.15(+0.80%)
Apr 29, 2020 19.29 19.31 19.16 19.22 15,133 +0.03(+0.15%)
Apr 28, 2020 19.24 19.35 18.55 19.19 73,513 -0.02(-0.12%)
Apr 27, 2020 19.20 19.52 18.90 19.21 80,227 +0.04(+0.18%)
Apr 24, 2020 19.17 19.62 19.14 19.17 19,584 -0.12(-0.63%)
Apr 23, 2020 19.34 19.57 19.14 19.30 13,905 -0.02(-0.11%)
Apr 22, 2020 19.22 19.58 19.22 19.32 15,742 -0.02(-0.11%)
Apr 21, 2020 19.36 19.59 19.34 19.34 23,929 -0.05(-0.26%)
Apr 20, 2020 19.41 19.47 19.32 19.39 21,548 -0.03(-0.16%)
Apr 17, 2020 19.32 19.71 19.32 19.42 16,473 +0.09(+0.45%)
Apr 16, 2020 19.32 19.41 19.32 19.33 4,239 -0.04(-0.19%)
Apr 15, 2020 19.38 19.46 19.32 19.37 15,475 -0.03(-0.17%)
Apr 14, 2020 19.42 19.48 19.32 19.40 23,934 +0.08(+0.43%)
Apr 13, 2020 19.71 19.71 19.32 19.32 22,086 -0.02(-0.11%)
Apr 09, 2020 19.40 19.40 19.28 19.34 88,422 +0.17(+0.88%)
Apr 08, 2020 19.22 19.30 19.14 19.17 37,796 -0.00(-0.02%)
Apr 07, 2020 19.10 19.36 19.05 19.17 30,521 +0.05(+0.25%)
Apr 06, 2020 18.89 19.31 18.89 19.13 54,974 +0.05(+0.24%)
Apr 03, 2020 19.09 19.10 18.99 19.08 6,783 +0.02(+0.11%)
Apr 02, 2020 19.29 19.43 18.92 19.06 133,604 -0.12(-0.62%)
Apr 01, 2020 19.02 19.33 18.88 19.18 678,251 +0.16(+0.85%)
Mar 31, 2020 19.02 19.21 18.94 19.02 14,893 -0.05(-0.25%)
Mar 30, 2020 19.10 19.11 18.95 19.06 6,342 -0.15(-0.78%)
Mar 27, 2020 18.76 19.40 18.76 19.22 109,982 +0.42(+2.22%)
Mar 26, 2020 18.61 18.96 18.59 18.80 82,673 +0.18(+0.98%)
Mar 25, 2020 17.77 18.70 17.77 18.61 24,288 +0.25(+1.34%)
Mar 24, 2020 18.35 18.66 18.34 18.37 47,781 -0.01(-0.06%)
Mar 23, 2020 17.80 18.56 17.62 18.38 44,145 +0.26(+1.42%)
Mar 20, 2020 18.15 18.74 17.75 18.12 54,140 -0.39(-2.13%)
Mar 19, 2020 18.15 18.91 18.09 18.52 76,602 +0.04(+0.20%)
Mar 18, 2020 17.89 19.03 17.89 18.48 60,207 -0.42(-2.20%)
Mar 17, 2020 19.02 19.31 18.31 18.90 100,327 -0.32(-1.66%)
Mar 16, 2020 18.61 19.36 18.32 19.22 328,356 +0.24(+1.28%)
Mar 13, 2020 19.04 19.40 18.19 18.97 41,515 -0.14(-0.74%)
Mar 12, 2020 19.03 19.63 18.67 19.12 35,118 -0.07(-0.38%)
Mar 11, 2020 19.09 19.32 19.00 19.19 29,257 -0.00(-0.01%)
Mar 10, 2020 19.35 19.40 19.02 19.19 109,575 -0.21(-1.08%)
Mar 09, 2020 19.30 19.50 19.30 19.40 102,891 -0.15(-0.76%)
Mar 06, 2020 19.51 19.65 19.51 19.55 42,487 -0.07(-0.38%)
Mar 05, 2020 19.59 19.63 19.59 19.62 16,618 +0.01(+0.04%)
Mar 04, 2020 19.55 19.67 19.55 19.61 13,071 +0.02(+0.08%)
Mar 03, 2020 19.63 19.65 19.54 19.60 36,745 -0.04(-0.18%)
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.