Skip to main content

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

22.25 -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.07 19.10 19.06 19.09 10,543 +0.03(+0.14%)
Feb 27, 2019 19.06 19.10 19.06 19.06 26,503 -0.01(-0.06%)
Feb 26, 2019 19.06 19.10 19.06 19.07 37,520 -0.03(-0.17%)
Feb 25, 2019 19.09 19.11 19.06 19.11 4,382 +0.06(+0.32%)
Feb 22, 2019 19.07 19.11 19.03 19.05 53,440 -0.00(-0.01%)
Feb 21, 2019 19.05 19.09 19.03 19.05 122,166 -0.01(-0.07%)
Feb 20, 2019 19.03 19.06 19.02 19.06 4,574 +0.04(+0.22%)
Feb 19, 2019 19.02 19.02 19.02 19.02 1,483 +0.02(+0.09%)
Feb 15, 2019 19.06 19.09 18.99 19.00 8,259 -0.02(-0.09%)
Feb 14, 2019 19.01 19.06 18.98 19.02 44,168 -0.07(-0.37%)
Feb 13, 2019 19.07 19.09 19.01 19.09 53,116 +0.09(+0.46%)
Feb 12, 2019 19.08 19.08 19.00 19.00 8,612 -0.01(-0.06%)
Feb 11, 2019 19.07 19.07 19.00 19.01 34,541 +0.02(+0.11%)
Feb 08, 2019 19.07 19.07 18.99 18.99 8,009 -0.01(-0.04%)
Feb 07, 2019 19.01 19.07 19.00 19.00 8,267 -0.00(-0.02%)
Feb 06, 2019 19.06 19.08 19.00 19.01 58,157 -0.02(-0.13%)
Feb 05, 2019 19.04 19.04 18.96 19.03 16,487 +0.02(+0.13%)
Feb 04, 2019 19.02 19.02 18.96 19.01 10,760 +0.07(+0.38%)
Feb 01, 2019 19.00 19.04 18.92 18.93 238,537 -0.03(-0.17%)
Jan 31, 2019 18.97 18.97 18.91 18.97 38,043 +0.02(+0.13%)
Jan 30, 2019 18.93 18.97 18.89 18.94 25,463 -0.02(-0.11%)
Jan 29, 2019 18.92 18.99 18.92 18.96 12,995 +0.02(+0.08%)
Jan 28, 2019 18.98 18.98 18.76 18.95 88,393 -0.01(-0.06%)
Jan 25, 2019 18.92 18.96 18.92 18.96 13,015 +0.04(+0.20%)
Jan 24, 2019 18.87 18.94 18.87 18.92 132,737 +0.01(+0.08%)
Jan 23, 2019 18.90 18.96 18.89 18.91 59,306 +0.04(+0.19%)
Jan 22, 2019 18.86 18.93 18.73 18.87 143,452 -0.08(-0.40%)
Jan 18, 2019 18.91 18.95 18.91 18.95 14,049 +0.03(+0.15%)
Jan 17, 2019 18.89 18.92 18.85 18.92 44,049 +0.02(+0.08%)
Jan 16, 2019 18.83 18.92 18.83 18.90 40,675 +0.02(+0.10%)
Jan 15, 2019 18.87 18.90 18.84 18.88 23,359 -0.01(-0.05%)
Jan 14, 2019 18.88 18.89 18.59 18.89 135,661 +0.01(+0.06%)
Jan 11, 2019 18.89 18.98 18.88 18.88 11,038 -0.05(-0.26%)
Jan 10, 2019 18.95 18.98 18.88 18.93 23,163 -0.02(-0.08%)
Jan 09, 2019 18.91 18.98 18.87 18.95 24,044 -0.02(-0.12%)
Jan 08, 2019 18.91 18.97 18.80 18.97 21,550 +0.10(+0.53%)
Jan 07, 2019 18.87 18.94 18.79 18.87 35,702 -0.06(-0.32%)
Jan 04, 2019 18.86 18.95 18.77 18.93 154,794 +0.09(+0.50%)
Jan 03, 2019 18.89 18.89 18.81 18.83 17,890 -0.04(-0.21%)
Jan 02, 2019 18.82 18.88 18.77 18.87 100,688 +0.04(+0.19%)
Dec 31, 2018 18.86 18.94 18.83 18.84 30,607 -0.05(-0.28%)
Dec 28, 2018 18.85 18.89 18.83 18.89 90,317 +0.01(+0.03%)
Dec 27, 2018 18.89 18.91 18.83 18.89 18,851 +0.01(+0.03%)
Dec 26, 2018 18.95 18.98 18.86 18.88 26,543 -0.00(-0.01%)
Dec 24, 2018 18.88 18.97 18.86 18.88 52,183 -0.02(-0.11%)
Dec 21, 2018 18.89 18.99 18.89 18.90 107,418 +0.02(+0.08%)
Dec 20, 2018 18.89 18.99 18.89 18.89 37,583 -0.09(-0.48%)
Dec 19, 2018 18.89 19.68 18.88 18.98 39,664 +0.06(+0.29%)
Dec 18, 2018 18.88 18.93 18.88 18.92 111,226 +0.06(+0.30%)
Dec 17, 2018 18.91 18.94 18.87 18.87 82,734 -0.02(-0.11%)
Dec 14, 2018 18.91 18.95 18.89 18.89 53,331 -0.04(-0.22%)
Dec 13, 2018 18.98 19.01 18.88 18.93 78,110 +0.00(+0.02%)
Dec 12, 2018 19.01 19.34 18.88 18.92 100,195 -0.02(-0.09%)
Dec 11, 2018 18.88 19.02 18.85 18.94 63,107 +0.06(+0.34%)
Dec 10, 2018 18.88 18.88 18.84 18.88 32,504 +0.00(+0.00%)
Dec 07, 2018 18.90 18.91 18.87 18.88 27,168 -0.03(-0.15%)
Dec 06, 2018 18.85 18.91 18.83 18.91 102,125 -0.00(-0.01%)
Dec 04, 2018 18.93 18.93 18.88 18.91 9,307 -0.01(-0.07%)
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.