FinancialContent is the trusted provider of stock market information to the media industry.
Wisdomtree Int Rate US Agg Bond Fund (NQ: AGZD)
47.73 USD  -0.19 (-0.40%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 47.82 48.00 47.73 47.73 4,189 -0.19(-0.40%)
Oct 17, 2019 47.82 47.92 47.77 47.92 3,974 +0.16(+0.34%)
Oct 16, 2019 47.81 47.81 47.76 47.76 3,609 +0.04(+0.08%)
Oct 15, 2019 47.85 47.85 47.66 47.72 2,583 -0.10(-0.20%)
Oct 14, 2019 47.82 47.84 47.75 47.82 13,382 +0.06(+0.12%)
Oct 11, 2019 47.74 47.85 47.74 47.76 3,500 +0.09(+0.19%)
Oct 10, 2019 47.75 47.83 47.67 47.67 7,246 -0.07(-0.14%)
Oct 09, 2019 47.77 47.77 47.61 47.74 1,438 +0.08(+0.18%)
Oct 08, 2019 47.75 47.83 47.65 47.65 3,157 +0.06(+0.13%)
Oct 07, 2019 47.86 47.86 47.59 47.59 2,524 -0.03(-0.06%)
Oct 04, 2019 47.69 47.73 47.61 47.62 4,100 -0.04(-0.09%)
Oct 03, 2019 47.79 47.79 47.65 47.66 7,195 -0.13(-0.27%)
Oct 02, 2019 47.81 47.85 47.75 47.79 10,067 -0.01(-0.02%)
Oct 01, 2019 47.80 47.81 47.74 47.80 2,600 +0.00(+0.00%)
Sep 30, 2019 47.89 47.92 47.78 47.80 6,039 +0.00(+0.00%)
Sep 27, 2019 47.79 47.84 47.68 47.80 1,500 +0.16(+0.34%)
Sep 26, 2019 47.60 47.75 47.60 47.64 9,437 -0.03(-0.06%)
Sep 25, 2019 47.86 47.87 47.64 47.67 24,394 -0.13(-0.28%)
Sep 24, 2019 47.73 47.92 47.71 47.80 22,470 -0.08(-0.17%)
Sep 23, 2019 47.88 47.97 47.88 47.88 2,811 +0.01(+0.03%)
Sep 20, 2019 48.06 48.06 47.86 47.87 6,200 -0.12(-0.25%)
Sep 19, 2019 47.95 48.02 47.85 47.99 10,157 +0.00(+0.00%)
Sep 18, 2019 47.85 48.03 47.85 47.99 35,105 +0.11(+0.23%)
Sep 17, 2019 47.85 47.94 47.85 47.88 1,878 +0.01(+0.02%)
Sep 16, 2019 47.88 47.88 47.85 47.87 4,492 -0.01(-0.02%)
Sep 13, 2019 47.83 47.88 47.83 47.88 6,800 +0.07(+0.15%)
Sep 12, 2019 47.75 47.95 47.75 47.81 141,434 +0.00(+0.00%)
Sep 11, 2019 47.79 47.81 47.78 47.81 3,237 +0.03(+0.07%)
Sep 10, 2019 47.80 47.81 47.78 47.78 3,159 +0.01(+0.03%)
Sep 09, 2019 47.74 47.79 47.73 47.76 4,172 -0.03(-0.07%)
Sep 06, 2019 47.68 47.80 47.68 47.80 11,100 +0.06(+0.13%)
Sep 05, 2019 47.74 47.79 47.69 47.74 9,246 +0.03(+0.06%)
Sep 04, 2019 47.74 47.74 47.69 47.71 2,189 +0.11(+0.23%)
Sep 03, 2019 47.70 47.70 47.60 47.60 3,929 -0.09(-0.20%)
Aug 30, 2019 47.97 47.97 47.64 47.69 5,000 +0.07(+0.14%)
Aug 29, 2019 47.65 47.74 47.61 47.62 9,057 -0.01(-0.01%)
Aug 28, 2019 47.63 47.68 47.58 47.63 4,028 +0.01(+0.02%)
Aug 27, 2019 47.72 47.72 47.62 47.62 4,124 -0.16(-0.33%)
Aug 26, 2019 47.68 47.81 47.68 47.78 5,409 +0.08(+0.16%)
Aug 23, 2019 47.80 47.81 47.69 47.70 4,500 -0.05(-0.10%)
Aug 22, 2019 47.75 47.82 47.70 47.75 12,627 +0.00(+0.01%)
Aug 21, 2019 47.71 47.76 47.65 47.75 4,755 +0.14(+0.29%)
Aug 20, 2019 47.70 47.72 47.61 47.61 3,496 -0.09(-0.19%)
Aug 19, 2019 47.74 47.77 47.66 47.70 14,492 +0.05(+0.10%)
Aug 16, 2019 47.55 47.65 47.55 47.65 57,400 +0.02(+0.04%)
Aug 15, 2019 47.66 47.75 47.61 47.63 5,373 -0.06(-0.12%)
Aug 14, 2019 47.71 47.71 47.55 47.69 11,275 +0.03(+0.06%)
Aug 13, 2019 47.75 47.75 47.66 47.66 34,900 -0.04(-0.09%)
Aug 12, 2019 47.72 47.74 47.61 47.70 4,099 +0.00(+0.01%)
Aug 09, 2019 47.71 47.71 47.69 47.70 1,900 -0.05(-0.10%)
Aug 08, 2019 47.59 47.75 47.59 47.75 12,131 +0.13(+0.27%)
Aug 07, 2019 47.60 47.70 47.59 47.62 4,552 -0.06(-0.12%)
Aug 06, 2019 47.71 47.77 47.62 47.68 2,702 +0.09(+0.19%)
Aug 05, 2019 47.75 47.75 47.59 47.59 3,749 -0.18(-0.38%)
Aug 02, 2019 47.79 47.88 47.77 47.77 6,700 -0.06(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.