Wisdomtree Yield Ehd U.S. Agg Bond Fund (NY: AGGY )

53.76 USD -0.17 (-0.31%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 53.82 53.94 53.82 53.93 72,376 +0.09(+0.17%)
Nov 27, 2020 53.79 53.86 53.79 53.84 47,100 +0.13(+0.24%)
Nov 25, 2020 53.71 53.83 53.71 53.71 104,500 -0.07(-0.13%)
Nov 24, 2020 53.76 53.84 53.75 53.78 76,712 -0.11(-0.20%)
Nov 23, 2020 53.82 53.89 53.81 53.89 81,946 -0.06(-0.11%)
Nov 20, 2020 53.86 53.99 53.86 53.95 88,400 +0.08(+0.15%)
Nov 19, 2020 53.81 53.92 53.78 53.87 2,428,198 +0.12(+0.22%)
Nov 18, 2020 53.81 53.81 53.74 53.75 114,105 +0.06(+0.11%)
Nov 17, 2020 53.65 53.74 53.65 53.69 107,790 +0.03(+0.06%)
Nov 16, 2020 53.60 53.66 53.58 53.66 353,938 +0.07(+0.13%)
Nov 13, 2020 53.63 53.64 53.58 53.59 85,900 -0.01(-0.02%)
Nov 12, 2020 53.55 53.60 53.46 53.60 677,881 +0.21(+0.39%)
Nov 11, 2020 53.35 53.39 53.26 53.39 82,303 +0.05(+0.09%)
Nov 10, 2020 53.35 53.40 53.30 53.34 179,388 -0.09(-0.17%)
Nov 09, 2020 53.53 53.53 53.34 53.43 252,387 -0.34(-0.63%)
Nov 06, 2020 53.80 53.80 53.71 53.77 92,100 -0.04(-0.07%)
Nov 05, 2020 53.89 53.89 53.78 53.81 154,588 +0.09(+0.17%)
Nov 04, 2020 53.68 53.79 53.68 53.72 259,064 +0.37(+0.69%)
Nov 03, 2020 53.35 53.42 53.32 53.35 202,108 -0.01(-0.02%)
Nov 02, 2020 53.37 53.45 53.35 53.36 127,333 +0.08(+0.15%)
Oct 30, 2020 53.46 53.46 53.28 53.28 69,300 -0.17(-0.32%)
Oct 29, 2020 53.55 53.59 53.42 53.45 188,412 -0.10(-0.19%)
Oct 28, 2020 53.67 53.70 53.55 53.55 82,387 -0.15(-0.28%)
Oct 27, 2020 53.63 53.70 53.58 53.70 112,578 +0.08(+0.15%)
Oct 26, 2020 53.56 53.65 53.56 53.62 67,066 +0.10(+0.19%)
Oct 23, 2020 53.46 53.53 53.45 53.52 65,800 +0.03(+0.06%)
Oct 22, 2020 53.55 53.55 53.43 53.49 103,846 -0.05(-0.09%)
Oct 21, 2020 53.53 53.61 53.53 53.54 71,026 -0.08(-0.15%)
Oct 20, 2020 53.71 53.71 53.61 53.62 71,783 -0.15(-0.28%)
Oct 19, 2020 53.74 53.77 53.69 53.77 68,829 -0.01(-0.02%)
Oct 16, 2020 53.76 53.88 53.73 53.78 180,100 -0.01(-0.02%)
Oct 15, 2020 53.84 53.92 53.79 53.79 96,320 -0.07(-0.13%)
Oct 14, 2020 53.89 53.89 53.82 53.86 100,234 +0.02(+0.04%)
Oct 13, 2020 53.81 53.85 53.77 53.84 86,715 +0.10(+0.19%)
Oct 12, 2020 53.61 53.77 53.61 53.74 248,050 +0.08(+0.15%)
Oct 09, 2020 53.62 53.67 53.56 53.66 67,100 +0.01(+0.02%)
Oct 08, 2020 53.55 53.71 53.55 53.65 135,809 +0.04(+0.07%)
Oct 07, 2020 53.59 53.69 53.55 53.62 180,283 -0.09(-0.18%)
Oct 06, 2020 53.61 53.73 53.55 53.71 211,245 +0.06(+0.11%)
Oct 05, 2020 53.72 53.72 53.62 53.65 153,878 -0.22(-0.41%)
Oct 02, 2020 53.82 53.88 53.78 53.87 126,700 +0.10(+0.19%)
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.