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

22.55 +0.05 (+0.22%)
Official Closing Price Updated: 4:15 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 22.55 22.57 22.42 22.55 17,149 +0.05(+0.22%)
Nov 14, 2024 22.43 22.50 22.43 22.50 10,190 +0.02(+0.09%)
Nov 13, 2024 22.49 22.50 22.44 22.48 18,200 -0.01(-0.04%)
Nov 12, 2024 22.49 22.50 22.45 22.49 76,096 -0.01(-0.04%)
Nov 11, 2024 22.42 22.50 22.38 22.50 13,177 +0.00(+0.00%)
Nov 08, 2024 22.49 22.50 22.43 22.50 67,529 +0.06(+0.27%)
Nov 07, 2024 22.46 22.48 22.41 22.44 22,926 -0.03(-0.13%)
Nov 06, 2024 22.56 22.56 22.39 22.47 28,359 -0.01(-0.04%)
Nov 05, 2024 22.38 22.48 22.35 22.48 485,678 +0.13(+0.58%)
Nov 04, 2024 22.34 22.40 22.33 22.35 28,438 -0.03(-0.13%)
Nov 01, 2024 22.35 22.42 22.32 22.38 9,195 +0.09(+0.40%)
Oct 31, 2024 22.33 22.36 22.28 22.29 56,940 -0.03(-0.13%)
Oct 30, 2024 22.34 22.45 22.31 22.32 19,249 -0.03(-0.13%)
Oct 29, 2024 22.47 22.47 22.30 22.35 420,646 +0.07(+0.31%)
Oct 28, 2024 22.25 22.36 22.25 22.28 162,967 -0.03(-0.13%)
Oct 25, 2024 22.25 22.36 22.25 22.31 46,801 -0.01(-0.04%)
Oct 24, 2024 22.35 22.42 22.29 22.32 50,408 +0.05(+0.22%)
Oct 23, 2024 22.25 22.35 22.23 22.27 22,278 +0.01(+0.04%)
Oct 22, 2024 22.23 22.33 22.23 22.26 867,000 -0.01(-0.04%)
Oct 21, 2024 22.27 22.38 22.26 22.27 19,544 -0.03(-0.11%)
Oct 18, 2024 22.27 22.32 22.27 22.30 23,834 -0.02(-0.11%)
Oct 17, 2024 22.27 22.37 22.27 22.32 86,654 +0.00(+0.00%)
Oct 16, 2024 22.27 22.39 22.27 22.32 81,229 +0.00(+0.02%)
Oct 15, 2024 22.28 22.51 22.27 22.32 37,419 -0.02(-0.11%)
Oct 14, 2024 22.40 22.79 22.29 22.34 30,687 -0.03(-0.13%)
Oct 11, 2024 22.27 22.38 22.27 22.37 194,859 +0.06(+0.29%)
Oct 10, 2024 22.32 22.38 22.30 22.30 20,273 -0.04(-0.20%)
Oct 09, 2024 22.31 22.39 22.30 22.35 222,288 +0.01(+0.02%)
Oct 08, 2024 22.35 22.40 22.29 22.34 384,669 -0.02(-0.11%)
Oct 07, 2024 22.28 22.44 22.28 22.37 74,030 +0.03(+0.13%)
Oct 04, 2024 22.29 22.36 22.29 22.34 65,678 +0.05(+0.23%)
Oct 03, 2024 22.28 22.35 22.23 22.29 11,598 +0.06(+0.27%)
Oct 02, 2024 22.21 22.37 22.21 22.23 27,471 -0.04(-0.19%)
Oct 01, 2024 22.34 22.34 22.23 22.27 98,131 -0.07(-0.30%)
Sep 30, 2024 22.36 22.38 22.20 22.34 11,436 +0.13(+0.58%)
Sep 27, 2024 22.32 22.32 22.20 22.21 28,052 -0.01(-0.04%)
Sep 26, 2024 22.19 22.39 22.19 22.22 97,333 -0.05(-0.25%)
Sep 25, 2024 22.20 22.44 22.16 22.28 103,403 -0.02(-0.09%)
Sep 24, 2024 22.26 22.30 22.15 22.30 19,023 +0.14(+0.63%)
Sep 23, 2024 22.12 22.30 22.12 22.16 23,647 -0.15(-0.67%)
Sep 20, 2024 22.42 22.42 22.17 22.30 27,847 +0.04(+0.18%)
Sep 19, 2024 22.28 22.29 22.15 22.27 9,661 +0.09(+0.40%)
Sep 18, 2024 22.20 22.33 22.14 22.18 17,146 -0.10(-0.45%)
Sep 17, 2024 22.28 22.31 22.14 22.28 109,493 +0.09(+0.43%)
Sep 16, 2024 22.23 22.23 22.11 22.18 13,330 -0.00(-0.02%)
Sep 13, 2024 22.14 22.20 22.11 22.19 17,594 +0.08(+0.36%)
Sep 12, 2024 22.08 22.24 22.08 22.11 443,502 -0.11(-0.49%)
Sep 11, 2024 22.06 22.22 22.06 22.22 23,974 +0.12(+0.54%)
Sep 10, 2024 22.24 22.24 22.08 22.10 23,008 -0.02(-0.09%)
Sep 09, 2024 22.12 22.19 22.05 22.12 23,882 +0.00(+0.00%)
Sep 06, 2024 22.05 22.14 22.05 22.12 16,427 +0.05(+0.23%)
Sep 05, 2024 22.08 22.21 22.05 22.07 39,545 -0.07(-0.31%)
Sep 04, 2024 22.15 22.22 22.07 22.14 56,189 +0.08(+0.36%)
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.