Skip to main content

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

22.33 +0.12 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 22.15 22.34 22.15 22.33 33,188 +0.12(+0.54%)
Aug 29, 2024 22.12 22.32 22.12 22.21 54,421 -0.02(-0.09%)
Aug 28, 2024 22.20 22.31 22.19 22.23 24,935 -0.05(-0.22%)
Aug 27, 2024 22.32 22.32 22.25 22.28 18,473 -0.01(-0.04%)
Aug 26, 2024 22.18 22.31 22.18 22.29 36,903 +0.10(+0.45%)
Aug 23, 2024 22.13 22.26 22.13 22.19 6,778 -0.07(-0.31%)
Aug 22, 2024 22.19 22.26 22.13 22.26 15,490 +0.06(+0.27%)
Aug 21, 2024 22.25 22.25 22.11 22.20 49,017 +0.04(+0.18%)
Aug 20, 2024 22.25 22.26 22.12 22.16 66,431 -0.04(-0.18%)
Aug 19, 2024 21.77 22.26 21.77 22.20 20,510 -0.05(-0.22%)
Aug 16, 2024 22.17 22.26 22.17 22.25 9,589 +0.03(+0.13%)
Aug 15, 2024 22.17 22.25 22.17 22.22 12,562 +0.03(+0.13%)
Aug 14, 2024 22.15 22.19 22.04 22.19 14,438 +0.07(+0.34%)
Aug 13, 2024 22.00 22.16 22.00 22.12 13,272 -0.04(-0.20%)
Aug 12, 2024 22.08 22.18 22.07 22.16 10,570 +0.00(+0.00%)
Aug 09, 2024 22.18 22.18 22.05 22.16 113,951 +0.07(+0.32%)
Aug 08, 2024 22.10 22.16 22.00 22.09 23,679 -0.02(-0.09%)
Aug 07, 2024 22.04 22.13 21.99 22.11 138,464 -0.01(-0.04%)
Aug 06, 2024 22.02 22.12 22.02 22.12 40,686 +0.04(+0.18%)
Aug 05, 2024 22.04 22.12 22.03 22.08 205,943 +0.02(+0.09%)
Aug 02, 2024 22.06 22.17 22.05 22.06 5,460 +0.00(+0.00%)
Aug 01, 2024 22.13 22.22 22.05 22.06 270,442 +0.02(+0.09%)
Jul 31, 2024 22.21 22.21 22.04 22.04 90,635 -0.09(-0.41%)
Jul 30, 2024 22.25 22.25 22.09 22.13 17,788 +0.08(+0.36%)
Jul 29, 2024 22.05 22.15 22.05 22.05 23,441 -0.08(-0.36%)
Jul 26, 2024 22.16 22.16 22.08 22.13 9,988 +0.07(+0.32%)
Jul 25, 2024 22.03 22.13 22.03 22.06 39,922 -0.05(-0.22%)
Jul 24, 2024 22.14 22.19 22.08 22.11 29,287 +0.02(+0.09%)
Jul 23, 2024 22.28 22.28 22.09 22.09 38,810 -0.05(-0.22%)
Jul 22, 2024 22.15 22.15 22.06 22.14 15,129 +0.01(+0.04%)
Jul 19, 2024 22.16 22.16 22.09 22.13 1,132 +0.01(+0.05%)
Jul 18, 2024 22.10 22.12 22.07 22.12 5,653 -0.04(-0.18%)
Jul 17, 2024 22.18 22.18 22.09 22.16 24,477 +0.09(+0.41%)
Jul 16, 2024 22.03 22.13 22.03 22.07 15,763 -0.09(-0.40%)
Jul 15, 2024 22.58 22.58 22.09 22.16 16,662 +0.14(+0.63%)
Jul 12, 2024 22.03 22.11 22.01 22.02 6,305 -0.07(-0.32%)
Jul 11, 2024 22.19 22.19 22.03 22.09 33,995 +0.03(+0.14%)
Jul 10, 2024 22.07 22.11 22.03 22.06 452,297 -0.05(-0.22%)
Jul 09, 2024 22.16 22.16 22.06 22.11 38,789 +0.11(+0.50%)
Jul 08, 2024 22.05 22.07 22.00 22.00 38,230 -0.03(-0.14%)
Jul 05, 2024 22.13 22.16 21.90 22.03 129,062 -0.03(-0.14%)
Jul 03, 2024 22.16 22.17 22.06 22.06 8,251 -0.04(-0.18%)
Jul 02, 2024 22.00 22.15 22.00 22.10 13,284 +0.05(+0.23%)
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.