NasdaqGM - Delayed Quote USD

WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)

22.19 0.00 (0.00%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 22.26 22.26 22.15 22.19 22.19 117,300
Apr 22, 2024 22.22 22.32 22.10 22.19 22.19 450,300
Apr 19, 2024 22.20 22.20 22.12 22.19 22.19 34,700
Apr 18, 2024 22.10 22.19 22.10 22.14 22.14 38,200
Apr 17, 2024 22.05 22.19 22.05 22.18 22.18 502,700
Apr 16, 2024 22.23 22.23 22.10 22.21 22.21 24,100
Apr 15, 2024 22.24 22.24 22.10 22.17 22.17 128,300
Apr 12, 2024 22.27 22.27 22.14 22.22 22.22 41,000
Apr 11, 2024 22.29 22.29 22.14 22.18 22.18 80,700
Apr 10, 2024 22.26 22.26 22.12 22.19 22.19 61,400
Apr 9, 2024 22.23 22.23 22.10 22.13 22.13 28,300
Apr 8, 2024 22.21 22.21 22.08 22.17 22.17 15,500
Apr 5, 2024 22.12 22.17 22.07 22.15 22.15 10,400
Apr 4, 2024 22.23 22.23 22.08 22.14 22.14 148,400
Apr 3, 2024 22.21 22.23 22.05 22.22 22.22 51,800
Apr 2, 2024 22.15 22.26 22.14 22.21 22.21 146,200
Apr 1, 2024 22.04 22.14 21.95 22.11 22.11 121,500
Mar 28, 2024 22.04 22.10 22.04 22.08 22.08 125,500
Mar 27, 2024 22.06 22.14 22.06 22.06 22.06 32,500
Mar 26, 2024 22.05 22.15 22.04 22.05 22.05 106,100
Mar 25, 2024 22.13 22.15 22.02 22.11 22.11 47,000
Mar 22, 2024 0.07 Dividend
Mar 22, 2024 22.17 22.17 22.06 22.10 22.10 15,800
Mar 21, 2024 22.15 22.18 22.09 22.11 22.04 34,600
Mar 20, 2024 22.14 22.24 22.14 22.18 22.11 22,400
Mar 19, 2024 22.20 22.25 22.04 22.18 22.11 38,100
Mar 18, 2024 22.19 22.23 22.07 22.17 22.10 18,700
Mar 15, 2024 22.16 22.25 22.12 22.14 22.07 73,200
Mar 14, 2024 22.05 22.13 22.00 22.11 22.04 29,700
Mar 13, 2024 22.06 22.17 22.00 22.04 21.97 17,200
Mar 12, 2024 22.12 22.16 21.95 22.12 22.05 67,500
Mar 11, 2024 22.01 22.11 21.93 22.01 21.94 58,600
Mar 8, 2024 22.08 22.15 22.00 22.08 22.01 78,200
Mar 7, 2024 22.00 22.11 21.99 22.02 21.95 19,000
Mar 6, 2024 22.01 22.07 21.98 22.07 22.00 31,200
Mar 5, 2024 21.96 22.16 21.96 22.04 21.97 40,200
Mar 4, 2024 21.97 22.00 21.94 22.00 21.93 36,800
Mar 1, 2024 21.97 22.13 21.93 22.00 21.93 33,900
Feb 29, 2024 21.95 22.12 21.90 22.02 21.95 28,800
Feb 28, 2024 22.05 22.05 21.91 21.99 21.92 37,900
Feb 27, 2024 22.05 22.06 21.94 22.02 21.95 20,000
Feb 26, 2024 22.01 22.02 21.92 21.96 21.89 24,700
Feb 23, 2024 0.07 Dividend
Feb 23, 2024 22.04 22.08 21.89 22.06 21.99 508,500
Feb 22, 2024 22.02 22.11 21.97 22.06 21.93 28,200
Feb 21, 2024 22.04 22.08 21.98 22.06 21.93 13,900
Feb 20, 2024 22.04 22.12 21.97 22.06 21.93 16,700
Feb 16, 2024 21.99 22.05 21.95 22.05 21.92 21,600
Feb 15, 2024 21.98 22.06 21.94 22.06 21.93 44,800
Feb 14, 2024 21.99 22.02 21.94 22.00 21.87 49,400
Feb 13, 2024 21.97 21.99 21.82 21.99 21.86 37,900
Feb 12, 2024 21.95 21.95 21.89 21.94 21.81 72,800
Feb 9, 2024 21.99 22.00 21.92 22.00 21.87 15,400
Feb 8, 2024 21.94 22.00 21.81 21.97 21.84 21,100
Feb 7, 2024 21.95 21.98 21.84 21.98 21.85 15,400
Feb 6, 2024 21.92 21.97 21.89 21.94 21.81 165,300
Feb 5, 2024 21.85 21.99 21.76 21.98 21.85 106,200
Feb 2, 2024 21.84 21.98 21.69 21.98 21.85 34,900
Feb 1, 2024 21.90 21.92 21.84 21.86 21.73 14,600
Jan 31, 2024 21.92 21.97 21.89 21.93 21.80 15,300
Jan 30, 2024 21.95 21.97 21.89 21.97 21.84 17,500
Jan 29, 2024 21.94 21.95 21.88 21.93 21.80 26,200
Jan 26, 2024 21.89 21.97 21.88 21.91 21.78 22,300
Jan 25, 2024 0.07 Dividend
Jan 25, 2024 21.99 22.00 21.88 21.93 21.80 12,700
Jan 24, 2024 21.89 22.00 21.89 21.98 21.78 13,800
Jan 23, 2024 21.92 21.95 21.81 21.94 21.74 18,900
Jan 22, 2024 21.97 21.99 21.90 21.98 21.78 72,900
Jan 19, 2024 21.92 21.99 21.88 21.99 21.79 15,000
Jan 18, 2024 21.91 21.98 21.87 21.94 21.74 102,400
Jan 17, 2024 21.92 21.98 21.80 21.91 21.71 24,300
Jan 16, 2024 21.90 21.96 21.77 21.92 21.72 71,200
Jan 12, 2024 21.90 21.99 21.86 21.88 21.68 134,100
Jan 11, 2024 21.91 22.00 21.84 21.95 21.75 121,900
Jan 10, 2024 21.97 22.03 21.91 21.96 21.76 24,800
Jan 9, 2024 21.97 21.97 21.90 21.95 21.75 13,900
Jan 8, 2024 21.92 21.97 21.82 21.94 21.74 177,700
Jan 5, 2024 21.92 21.98 21.80 21.90 21.70 63,400
Jan 4, 2024 21.86 21.89 21.80 21.86 21.66 35,500
Jan 3, 2024 21.87 21.93 21.80 21.83 21.63 29,000
Jan 2, 2024 21.91 21.91 21.80 21.89 21.69 168,900
Dec 29, 2023 21.83 21.96 21.76 21.92 21.72 63,100
Dec 28, 2023 21.96 21.96 21.73 21.88 21.68 100,200
Dec 27, 2023 21.90 21.92 21.82 21.91 21.71 143,100
Dec 26, 2023 21.84 21.86 21.76 21.86 21.66 112,100
Dec 22, 2023 0.13 Dividend
Dec 22, 2023 21.80 21.88 21.68 21.86 21.66 180,000
Dec 21, 2023 21.98 21.98 21.86 21.97 21.65 50,600
Dec 20, 2023 21.92 21.99 21.81 21.98 21.66 100,300
Dec 19, 2023 21.92 21.97 21.80 21.92 21.60 84,000
Dec 18, 2023 21.93 21.95 21.79 21.93 21.61 63,900
Dec 15, 2023 21.99 22.01 21.77 21.95 21.63 134,100
Dec 14, 2023 22.15 22.15 21.92 21.99 21.67 368,200
Dec 13, 2023 22.01 22.13 21.94 21.98 21.66 76,100
Dec 12, 2023 22.03 22.08 21.93 21.95 21.63 36,200
Dec 11, 2023 21.96 22.03 21.89 21.98 21.66 70,900
Dec 8, 2023 21.89 21.95 21.82 21.95 21.63 25,800
Dec 7, 2023 0.51 Dividend
Dec 7, 2023 21.86 21.96 21.85 21.88 21.56 21,200
Dec 6, 2023 22.39 22.44 22.34 22.42 21.59 73,900
Dec 5, 2023 22.40 22.40 22.32 22.36 21.53 34,700
Dec 4, 2023 22.39 22.40 22.32 22.39 21.56 489,100
Dec 1, 2023 22.37 22.39 22.27 22.32 21.50 77,700
Nov 30, 2023 22.33 22.37 22.12 22.37 21.54 54,100
Nov 29, 2023 22.39 22.40 22.27 22.29 21.47 46,200
Nov 28, 2023 22.35 22.43 22.28 22.31 21.49 89,800
Nov 27, 2023 22.36 22.59 22.34 22.46 21.63 133,400
Nov 24, 2023 0.07 Dividend
Nov 24, 2023 22.38 22.41 22.24 22.27 21.45 57,300
Nov 22, 2023 22.30 22.48 22.30 22.42 21.52 22,400
Nov 21, 2023 22.41 22.41 22.30 22.38 21.49 114,400
Nov 20, 2023 22.30 22.37 22.30 22.34 21.45 26,900
Nov 17, 2023 22.27 22.28 22.15 22.28 21.39 32,200
Nov 16, 2023 22.31 22.31 22.18 22.27 21.38 51,900
Nov 15, 2023 22.24 22.32 22.06 22.28 21.39 35,500
Nov 14, 2023 22.27 22.30 22.21 22.28 21.39 69,500
Nov 13, 2023 22.20 22.29 22.18 22.27 21.38 20,200
Nov 10, 2023 22.26 22.42 22.21 22.29 21.40 11,500
Nov 9, 2023 22.20 22.35 22.18 22.20 21.31 70,700
Nov 8, 2023 22.20 22.26 22.09 22.26 21.37 65,500
Nov 7, 2023 22.15 22.22 22.14 22.20 21.31 45,000
Nov 6, 2023 22.20 22.23 22.08 22.20 21.31 501,800
Nov 3, 2023 22.30 22.40 22.03 22.15 21.27 174,200
Nov 2, 2023 22.14 22.20 22.05 22.15 21.27 175,100
Nov 1, 2023 22.07 22.12 22.02 22.10 21.22 199,000
Oct 31, 2023 22.08 22.10 22.02 22.09 21.21 50,000
Oct 30, 2023 22.10 22.12 22.02 22.09 21.21 48,300
Oct 27, 2023 22.09 22.14 21.95 22.02 21.14 262,200
Oct 26, 2023 22.08 22.17 22.02 22.09 21.21 14,400
Oct 25, 2023 0.07 Dividend
Oct 25, 2023 22.11 22.17 22.06 22.13 21.25 22,200
Oct 24, 2023 22.13 22.21 22.01 22.15 21.20 50,400
Oct 23, 2023 22.09 22.11 21.99 22.07 21.12 215,600
Oct 20, 2023 22.09 22.17 22.05 22.11 21.16 128,400
Oct 19, 2023 22.16 22.18 22.10 22.14 21.19 44,000
Oct 18, 2023 22.27 22.27 22.15 22.18 21.23 25,200
Oct 17, 2023 22.18 22.27 22.15 22.25 21.29 167,300
Oct 16, 2023 22.18 22.21 22.12 22.16 21.21 35,300
Oct 13, 2023 22.17 22.22 22.11 22.12 21.17 44,900
Oct 12, 2023 22.19 22.22 22.12 22.16 21.21 39,400
Oct 11, 2023 22.21 22.22 22.09 22.12 21.17 39,200
Oct 10, 2023 22.12 22.17 22.06 22.15 21.20 63,400
Oct 9, 2023 22.09 22.19 22.05 22.06 21.11 17,000
Oct 6, 2023 22.14 22.21 22.04 22.14 21.19 66,000
Oct 5, 2023 22.13 22.14 22.04 22.11 21.16 17,200
Oct 4, 2023 22.12 22.16 22.06 22.11 21.16 36,600
Oct 3, 2023 22.13 22.19 22.08 22.12 21.17 35,700
Oct 2, 2023 22.17 22.23 22.14 22.18 21.23 288,000
Sep 29, 2023 22.17 22.32 22.12 22.16 21.21 31,500
Sep 28, 2023 22.18 22.29 22.16 22.21 21.26 26,200
Sep 27, 2023 22.19 22.27 22.15 22.21 21.26 38,400
Sep 26, 2023 22.20 22.23 22.15 22.18 21.23 35,400
Sep 25, 2023 0.07 Dividend
Sep 25, 2023 22.23 22.26 22.16 22.21 21.26 72,300
Sep 22, 2023 22.32 22.48 22.27 22.27 21.25 17,600
Sep 21, 2023 22.42 22.42 22.23 22.33 21.30 89,400
Sep 20, 2023 22.30 22.40 22.26 22.31 21.28 27,100
Sep 19, 2023 22.29 22.34 22.25 22.31 21.28 8,300
Sep 18, 2023 22.28 22.32 22.24 22.29 21.27 10,500
Sep 15, 2023 22.32 22.36 22.23 22.29 21.27 84,900
Sep 14, 2023 22.25 22.32 22.23 22.30 21.27 10,700
Sep 13, 2023 22.27 22.37 22.19 22.23 21.21 27,400
Sep 12, 2023 22.28 22.34 22.15 22.29 21.27 6,500
Sep 11, 2023 22.25 22.27 22.15 22.25 21.23 37,300
Sep 8, 2023 22.20 22.32 22.12 22.23 21.21 15,400
Sep 7, 2023 22.21 22.22 22.13 22.22 21.20 61,900
Sep 6, 2023 22.19 22.39 22.10 22.19 21.17 36,100
Sep 5, 2023 22.22 22.23 22.04 22.22 21.20 46,200
Sep 1, 2023 22.17 22.24 22.12 22.23 21.21 39,400
Aug 31, 2023 22.20 22.22 22.12 22.21 21.19 18,100
Aug 30, 2023 22.22 22.25 22.11 22.13 21.11 28,000
Aug 29, 2023 22.23 22.31 22.11 22.19 21.17 28,900
Aug 28, 2023 22.16 22.24 22.11 22.20 21.18 27,200
Aug 25, 2023 0.07 Dividend
Aug 25, 2023 22.17 22.32 22.11 22.17 21.15 30,000
Aug 24, 2023 22.21 22.26 22.15 22.26 21.17 13,200
Aug 23, 2023 22.16 22.31 22.16 22.19 21.11 29,200
Aug 22, 2023 22.21 22.27 22.16 22.19 21.11 7,200
Aug 21, 2023 22.19 22.19 22.11 22.16 21.08 224,200
Aug 18, 2023 22.17 22.25 22.13 22.13 21.05 40,600
Aug 17, 2023 22.15 22.24 22.11 22.17 21.09 66,500
Aug 16, 2023 22.13 22.21 22.13 22.16 21.08 18,400
Aug 15, 2023 22.23 22.26 22.13 22.18 21.10 32,000
Aug 14, 2023 22.17 22.23 22.16 22.20 21.12 38,000
Aug 11, 2023 22.14 22.29 22.11 22.16 21.08 55,000
Aug 10, 2023 2:1 Stock Splits
Aug 10, 2023 22.18 22.24 21.81 22.20 21.12 194,900
Aug 9, 2023 22.11 22.17 22.08 22.14 21.06 43,600
Aug 8, 2023 22.13 22.13 22.02 22.08 21.01 33,400
Aug 7, 2023 22.12 22.14 21.99 22.11 21.03 35,800
Aug 4, 2023 22.09 22.17 22.07 22.09 21.02 29,200
Aug 3, 2023 22.10 22.24 21.99 22.13 21.05 128,200
Aug 2, 2023 22.14 22.17 22.01 22.11 21.03 32,400
Aug 1, 2023 22.17 22.19 22.15 22.17 21.09 86,600
Jul 31, 2023 22.19 22.27 22.14 22.18 21.10 44,600
Jul 28, 2023 22.21 22.27 22.15 22.17 21.09 27,400
Jul 27, 2023 22.16 22.19 22.12 22.16 21.08 137,600
Jul 26, 2023 22.15 22.17 22.10 22.16 21.08 49,800
Jul 25, 2023 0.07 Dividend
Jul 25, 2023 22.14 22.16 22.12 22.15 21.07 24,600
Jul 24, 2023 22.19 22.24 22.13 22.19 21.05 30,000
Jul 21, 2023 22.16 22.18 22.13 22.17 21.03 104,200
Jul 20, 2023 22.15 22.19 22.09 22.15 21.01 66,000
Jul 19, 2023 22.09 22.14 22.08 22.13 20.98 431,400
Jul 18, 2023 22.13 22.17 22.08 22.13 20.99 31,400
Jul 17, 2023 22.09 22.17 22.05 22.10 20.96 118,800
Jul 14, 2023 22.15 22.15 22.08 22.11 20.97 35,400
Jul 13, 2023 22.13 22.16 22.09 22.09 20.96 20,600
Jul 12, 2023 22.13 22.15 22.07 22.12 20.98 66,200
Jul 11, 2023 22.09 22.15 22.09 22.15 21.00 27,000
Jul 10, 2023 22.09 22.12 22.08 22.09 20.96 27,400
Jul 7, 2023 22.14 22.17 22.06 22.15 21.00 30,400
Jul 6, 2023 22.05 22.18 22.05 22.12 20.98 29,400
Jul 5, 2023 22.08 22.15 22.08 22.10 20.96 18,200
Jul 3, 2023 22.09 22.15 22.09 22.14 21.00 20,800
Jun 30, 2023 22.07 22.17 22.07 22.12 20.98 15,600
Jun 29, 2023 22.07 22.11 22.00 22.09 20.96 176,800
Jun 28, 2023 22.00 22.05 22.00 22.05 20.91 38,000
Jun 27, 2023 22.02 22.07 22.01 22.07 20.93 54,200
Jun 26, 2023 0.06 Dividend
Jun 26, 2023 22.06 22.06 21.99 22.02 20.89 28,200
Jun 23, 2023 22.08 22.11 22.07 22.08 20.88 29,000
Jun 22, 2023 22.01 22.11 22.01 22.06 20.86 50,600
Jun 21, 2023 22.07 22.08 21.96 22.07 20.87 199,000
Jun 20, 2023 22.03 22.07 22.03 22.03 20.84 38,400
Jun 16, 2023 22.06 22.08 22.06 22.08 20.88 20,200
Jun 15, 2023 21.95 22.08 21.95 22.03 20.84 37,200
Jun 14, 2023 22.07 22.10 21.99 22.03 20.84 40,600
Jun 13, 2023 21.89 22.02 21.89 21.99 20.80 44,600
Jun 12, 2023 21.95 22.00 21.92 21.98 20.78 68,400
Jun 9, 2023 21.88 21.98 21.86 21.92 20.74 21,400
Jun 8, 2023 21.94 21.94 21.92 21.93 20.74 22,400
Jun 7, 2023 21.97 21.97 21.91 21.91 20.72 21,600
Jun 6, 2023 21.86 21.96 21.86 21.90 20.71 25,600
Jun 5, 2023 21.91 21.93 21.85 21.89 20.70 40,000
Jun 2, 2023 21.79 21.96 21.78 21.92 20.74 39,000
Jun 1, 2023 21.82 21.85 21.81 21.85 20.66 87,400
May 31, 2023 21.69 21.87 21.69 21.84 20.65 54,000
May 30, 2023 21.82 21.88 21.78 21.81 20.63 35,600
May 26, 2023 21.74 21.83 21.74 21.82 20.64 70,800
May 25, 2023 21.80 21.82 21.70 21.82 20.64 51,400
May 24, 2023 0.06 Dividend
May 24, 2023 21.77 21.79 21.69 21.79 20.61 11,800
May 23, 2023 21.82 21.85 21.76 21.84 20.60 18,200
May 22, 2023 21.81 21.86 21.75 21.85 20.61 59,600
May 19, 2023 21.71 21.81 21.70 21.81 20.57 388,000
May 18, 2023 21.79 21.82 21.75 21.81 20.57 17,000
May 17, 2023 21.80 21.81 21.69 21.78 20.54 192,400
May 16, 2023 21.68 21.76 21.68 21.75 20.51 26,000
May 15, 2023 21.82 21.82 21.68 21.76 20.52 21,800
May 12, 2023 21.75 21.77 21.67 21.77 20.54 27,000
May 11, 2023 21.63 21.74 21.63 21.70 20.47 40,800
May 10, 2023 21.70 21.75 21.69 21.71 20.48 48,800
May 9, 2023 21.67 21.77 21.67 21.75 20.51 24,200
May 8, 2023 21.70 21.76 21.67 21.73 20.49 36,800
May 5, 2023 21.75 21.76 21.63 21.76 20.53 34,600
May 4, 2023 21.71 21.78 21.62 21.72 20.48 55,600
May 3, 2023 21.73 21.82 21.60 21.70 20.47 56,000
May 2, 2023 21.83 21.89 21.67 21.77 20.53 76,800
May 1, 2023 21.79 21.82 21.72 21.80 20.56 114,600
Apr 28, 2023 21.69 21.79 21.64 21.76 20.53 34,000
Apr 27, 2023 21.69 21.82 21.69 21.78 20.55 122,400
Apr 26, 2023 21.59 21.84 21.59 21.73 20.49 109,400
Apr 25, 2023 21.75 21.80 21.70 21.70 20.47 94,800
Apr 24, 2023 0.06 Dividend
Apr 24, 2023 21.77 21.94 21.75 21.80 20.56 486,400

Related Tickers