Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

22.22 +0.06 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.35 18.35 18.33 18.35 9,346 +0.00(+0.02%)
Jan 30, 2017 18.27 18.36 18.27 18.34 11,647 -0.01(-0.06%)
Jan 27, 2017 18.40 18.40 18.27 18.35 6,718 +0.01(+0.04%)
Jan 26, 2017 18.35 18.37 18.30 18.35 21,146 +0.07(+0.40%)
Jan 25, 2017 18.33 18.34 18.27 18.27 10,113 -0.00(-0.01%)
Jan 23, 2017 18.28 18.28 18.28 173 -0.07(-0.39%)
Jan 20, 2017 18.32 18.38 18.27 18.35 31,030 +0.01(+0.03%)
Jan 19, 2017 18.35 18.38 18.34 18.34 14,560 +0.03(+0.17%)
Jan 18, 2017 18.34 18.34 18.30 18.31 12,405 -0.02(-0.10%)
Jan 17, 2017 18.25 18.37 18.25 18.33 35,387 -0.06(-0.31%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.04(+0.19%)
Jan 12, 2017 18.26 18.35 18.26 18.35 23,026 +0.03(+0.15%)
Jan 11, 2017 18.36 18.38 18.33 18.33 12,733 -0.04(-0.21%)
Jan 10, 2017 18.30 18.39 18.30 18.37 61,328 +0.05(+0.27%)
Jan 09, 2017 18.35 18.35 18.27 18.32 39,959 -0.05(-0.25%)
Jan 06, 2017 18.40 18.40 18.34 18.36 2,929 -0.01(-0.08%)
Jan 05, 2017 18.34 18.38 18.34 18.38 49,771 -0.01(-0.03%)
Jan 04, 2017 18.40 18.40 18.38 18.38 4,012 +0.04(+0.24%)
Jan 03, 2017 18.42 18.42 18.29 18.34 12,570 -0.03(-0.19%)
Dec 30, 2016 18.37 18.37 18.37 0 +0.11(+0.60%)
Dec 29, 2016 18.37 18.37 18.26 18.26 2,517 -0.06(-0.32%)
Dec 28, 2016 18.27 18.36 18.27 18.32 25,654 +0.04(+0.24%)
Dec 27, 2016 18.28 18.28 18.28 18.28 1,106 +0.00(+0.02%)
Dec 23, 2016 18.27 18.27 18.27 0 -0.01(-0.07%)
Dec 22, 2016 18.26 18.29 18.26 18.29 7,138 -0.05(-0.30%)
Dec 21, 2016 18.27 18.34 18.26 18.34 14,149 +0.04(+0.21%)
Dec 20, 2016 18.26 18.30 18.26 18.30 6,274 +0.04(+0.19%)
Dec 19, 2016 18.27 18.27 18.27 18.27 16,569 +0.01(+0.05%)
Dec 16, 2016 18.33 18.33 18.24 18.26 7,656 -0.05(-0.29%)
Dec 15, 2016 18.33 18.34 18.26 18.31 22,227 -0.01(-0.04%)
Dec 14, 2016 18.31 18.36 18.30 18.32 33,883 +0.07(+0.39%)
Dec 13, 2016 18.22 18.25 18.22 18.25 818 +0.01(+0.04%)
Dec 12, 2016 18.24 18.24 18.22 18.24 18,933 +0.01(+0.04%)
Dec 09, 2016 18.23 18.23 18.23 18.23 323 +0.00(+0.01%)
Dec 08, 2016 18.20 18.23 18.20 18.23 1,295 +0.00(+0.00%)
Dec 07, 2016 18.15 18.27 18.15 18.23 33,046 +0.00(+0.00%)
Dec 06, 2016 18.26 18.29 18.20 18.23 7,627 -0.06(-0.31%)
Dec 05, 2016 18.27 18.29 18.27 18.29 595 +0.02(+0.11%)
Dec 02, 2016 18.23 18.27 18.23 18.27 25,990 -0.01(-0.06%)
Dec 01, 2016 18.19 18.28 18.19 18.28 8,725 +0.02(+0.08%)
Nov 30, 2016 18.28 18.28 18.26 18.26 6,306 +0.01(+0.07%)
Nov 29, 2016 18.25 18.25 18.25 18.25 13,033 +0.10(+0.58%)
Nov 28, 2016 18.23 18.23 18.14 18.14 30,732 -0.04(-0.25%)
Nov 22, 2016 18.19 18.19 18.19 36 -0.03(-0.16%)
Nov 21, 2016 18.18 18.22 18.14 18.22 4,497 +0.04(+0.23%)
Nov 18, 2016 18.26 18.26 18.17 18.18 67,866 -0.07(-0.39%)
Nov 17, 2016 18.26 18.26 18.25 18.25 2,225 +0.07(+0.41%)
Nov 16, 2016 18.20 18.20 18.17 18.17 1,925 -0.04(-0.23%)
Nov 15, 2016 18.24 18.24 18.21 18.21 3,296 +0.04(+0.22%)
Nov 14, 2016 18.16 18.17 18.16 18.17 16,363 +0.04(+0.22%)
Nov 11, 2016 18.22 18.24 18.13 18.13 8,043 -0.01(-0.06%)
Nov 10, 2016 18.14 18.14 18.14 18.14 5,398 +0.05(+0.27%)
Nov 09, 2016 18.13 18.14 18.09 18.10 25,052 -0.07(-0.37%)
Nov 08, 2016 18.13 18.18 18.13 18.16 8,175 -0.00(-0.01%)
Nov 07, 2016 18.16 18.16 18.16 18.16 917 -0.00(-0.02%)
Nov 04, 2016 18.13 18.17 18.10 18.17 1,526 +0.06(+0.34%)
Nov 03, 2016 18.16 18.16 18.11 18.11 1,189 -0.11(-0.58%)
Nov 02, 2016 18.20 18.21 18.16 18.21 27,660 +0.05(+0.30%)
Oct 28, 2016 18.16 18.16 18.16 2 -0.03(-0.16%)
Oct 27, 2016 18.17 18.19 18.17 18.19 1,210 +0.06(+0.31%)
Oct 26, 2016 18.22 18.22 18.13 18.13 3,428 -0.02(-0.10%)
Oct 25, 2016 18.16 18.16 18.15 18.15 1,065 +0.02(+0.10%)
Oct 24, 2016 18.16 18.19 18.13 18.13 15,949 -0.04(-0.21%)
Oct 21, 2016 18.17 18.17 18.17 18.17 272 +0.01(+0.07%)
Oct 20, 2016 18.17 18.19 18.16 18.16 3,280 -0.00(-0.02%)
Oct 18, 2016 18.16 18.16 18.16 18.16 134 -0.03(-0.17%)
Oct 17, 2016 18.13 18.19 18.13 18.19 1,352 +0.05(+0.29%)
Oct 14, 2016 18.14 18.20 18.13 18.14 16,096 -0.01(-0.04%)
Oct 12, 2016 18.19 18.14 18.14 18.14 232 -0.01(-0.08%)
Oct 11, 2016 18.18 18.18 18.16 18.16 5,126 -0.09(-0.51%)
Oct 10, 2016 18.17 18.25 18.17 18.25 17,607 +0.12(+0.64%)
Oct 07, 2016 18.13 18.14 18.13 18.14 4,365 -0.04(-0.23%)
Oct 06, 2016 18.19 18.20 18.18 18.18 3,359 +0.12(+0.69%)
Oct 04, 2016 18.13 18.05 18.05 18.05 21,127 -0.04(-0.20%)
Oct 03, 2016 18.09 18.09 18.09 18.09 303 +0.00(+0.00%)
Sep 30, 2016 18.15 18.15 18.09 18.09 1,661 -0.03(-0.17%)
Sep 29, 2016 18.14 18.14 18.12 18.12 5,889 -0.04(-0.24%)
Sep 28, 2016 18.08 18.16 18.08 18.16 2,588 +0.04(+0.24%)
Sep 27, 2016 18.12 18.12 18.12 18.12 768 +0.04(+0.25%)
Sep 26, 2016 18.12 18.12 18.08 18.08 808 -0.07(-0.40%)
Sep 23, 2016 18.14 18.15 18.14 18.15 6,606 +0.02(+0.10%)
Sep 22, 2016 18.13 18.13 18.13 18.13 9,201 +0.07(+0.40%)
Sep 15, 2016 18.06 18.06 18.06 18.06 134 -0.06(-0.36%)
Sep 12, 2016 18.12 18.12 18.12 18.12 528 -0.00(-0.01%)
Sep 09, 2016 18.12 18.12 18.12 18.12 769 +0.03(+0.19%)
Sep 08, 2016 18.04 18.09 18.00 18.09 8,254 +0.01(+0.03%)
Sep 06, 2016 18.06 18.08 18.08 18.08 179 +0.01(+0.06%)
Sep 02, 2016 18.17 18.07 18.07 18.07 1,322 -0.11(-0.58%)
Sep 01, 2016 18.07 18.18 18.07 18.18 1,515 +0.05(+0.28%)
Aug 31, 2016 18.08 18.18 18.07 18.13 2,882 -0.03(-0.16%)
Aug 30, 2016 18.16 18.16 18.16 18.16 880 +0.07(+0.37%)
Aug 29, 2016 18.10 18.10 18.03 18.09 3,967 -0.06(-0.33%)
Aug 26, 2016 18.15 18.15 18.15 18.15 663 +0.11(+0.62%)
Aug 25, 2016 18.09 18.09 18.04 18.04 9,592 -0.11(-0.62%)
Aug 24, 2016 18.15 18.15 18.15 18.15 370 +0.03(+0.18%)
Aug 19, 2016 18.09 18.12 18.12 18.12 13 +0.09(+0.48%)
Aug 18, 2016 18.03 18.03 18.02 18.03 3,647 +0.03(+0.17%)
Aug 16, 2016 18.00 18.00 18.00 18.00 82 -0.01(-0.04%)
Aug 15, 2016 18.06 18.06 18.01 18.01 2,706 -0.01(-0.05%)
Aug 12, 2016 18.07 18.07 18.02 18.02 1,594 -0.03(-0.17%)
Aug 11, 2016 17.94 18.05 17.94 18.05 5,270 +0.05(+0.29%)
Aug 10, 2016 18.00 18.00 18.00 18.00 701 -0.00(-0.02%)
Aug 08, 2016 18.00 18.00 18.00 18.00 283 +0.10(+0.54%)
Aug 05, 2016 17.90 17.90 17.90 17.90 444 -0.08(-0.46%)
Aug 02, 2016 17.99 17.99 17.99 17.99 161 -0.05(-0.30%)
Aug 01, 2016 18.04 18.04 18.04 18.04 500 +0.03(+0.18%)
Jul 29, 2016 18.01 18.01 18.01 18.01 468 +0.00(+0.02%)
Jul 28, 2016 18.00 18.00 18.00 18.00 550 -0.09(-0.50%)
Jul 27, 2016 18.09 18.09 18.09 18.09 1,136 +0.10(+0.56%)
Jul 26, 2016 17.99 17.99 17.99 17.99 2,206 -0.05(-0.28%)
Jul 25, 2016 18.08 18.08 17.98 18.04 5,607 +0.02(+0.08%)
Jul 22, 2016 18.07 18.07 18.03 18.03 11,891 -0.02(-0.10%)
Jul 21, 2016 18.09 18.09 17.99 18.05 6,294 -0.01(-0.06%)
Jul 20, 2016 18.06 18.06 18.04 18.06 8,326 +0.04(+0.23%)
Jul 19, 2016 18.00 18.03 17.99 18.02 23,809 +0.02(+0.08%)
Jul 14, 2016 18.04 18.00 18.00 18.00 472 -0.17(-0.91%)
Jul 12, 2016 18.17 18.17 18.17 18.17 2 +0.12(+0.64%)
Jul 11, 2016 17.78 18.05 17.78 18.05 1,389 +0.07(+0.42%)
Jul 08, 2016 17.87 17.98 17.84 17.98 1,761 +0.04(+0.20%)
Jul 07, 2016 18.04 18.04 17.94 17.94 2,880 -0.01(-0.04%)
Jul 05, 2016 17.95 17.95 17.95 17.95 533 +0.03(+0.15%)
Jul 01, 2016 17.96 17.92 17.92 17.92 2,917 -0.01(-0.07%)
Jun 30, 2016 17.94 17.94 17.93 17.93 177,016 -0.02(-0.09%)
Jun 29, 2016 17.97 17.98 17.92 17.95 11,241 +0.02(+0.12%)
Jun 27, 2016 17.87 17.93 17.93 17.93 355 +0.06(+0.35%)
Jun 24, 2016 17.87 17.87 17.87 17.87 787 -0.11(-0.59%)
Jun 23, 2016 18.05 18.05 17.97 17.97 766 +0.01(+0.06%)
Jun 22, 2016 17.96 17.99 17.96 17.96 5,798 +0.02(+0.08%)
Jun 21, 2016 17.99 17.99 17.94 17.94 4,379 +0.03(+0.17%)
Jun 20, 2016 17.93 17.93 17.91 17.91 8,697 -0.05(-0.30%)
Jun 17, 2016 17.99 17.99 17.97 17.97 1,089 -0.01(-0.06%)
Jun 16, 2016 17.96 17.98 17.96 17.98 9,069 +0.01(+0.03%)
Jun 15, 2016 17.97 17.97 17.97 17.97 1,466 +0.04(+0.24%)
Jun 14, 2016 17.96 17.96 17.93 17.93 9,884 -0.05(-0.26%)
Jun 13, 2016 17.98 17.98 17.98 17.98 2,531 -0.06(-0.32%)
Jun 10, 2016 18.03 18.03 18.03 18.03 390 +0.01(+0.05%)
Jun 09, 2016 18.02 18.02 18.00 18.02 8,598 +0.02(+0.10%)
Jun 07, 2016 18.01 18.01 18.01 18.01 796 +0.02(+0.13%)
Jun 06, 2016 18.03 18.03 17.98 17.98 12,100 -0.07(-0.40%)
Jun 02, 2016 18.05 18.05 18.05 18.05 377 +0.04(+0.23%)
May 27, 2016 18.03 18.01 18.01 18.01 74 -0.01(-0.04%)
May 26, 2016 18.02 18.02 18.02 18.02 8,774 +0.01(+0.06%)
May 25, 2016 18.02 18.02 18.01 18.01 1,593 +0.06(+0.32%)
May 23, 2016 18.15 17.95 17.95 17.95 573 -0.08(-0.46%)
May 20, 2016 18.04 18.04 18.04 18.04 2,101 +0.04(+0.21%)
May 19, 2016 18.02 18.02 17.99 18.00 5,355 -0.02(-0.09%)
May 18, 2016 18.01 18.02 17.98 18.02 3,631 +0.03(+0.18%)
May 17, 2016 17.97 17.99 17.97 17.98 9,101 -0.03(-0.15%)
May 16, 2016 18.01 18.01 18.01 18.01 1,673 +0.03(+0.16%)
May 12, 2016 17.98 17.98 17.98 17.98 55 +0.02(+0.14%)
May 11, 2016 18.03 18.03 17.96 17.96 3,830 -0.04(-0.25%)
May 09, 2016 18.03 18.00 18.00 18.00 31 -0.02(-0.13%)
May 05, 2016 18.04 18.02 18.02 18.02 274 +0.04(+0.21%)
May 04, 2016 18.06 18.06 17.99 17.99 5,615 +0.06(+0.31%)
May 03, 2016 17.93 17.93 17.93 17.93 537 -0.00(-0.02%)
May 02, 2016 17.93 17.93 17.93 17.93 476 -0.04(-0.22%)
Apr 27, 2016 17.97 17.97 17.97 17.97 61 -0.10(-0.53%)
Apr 21, 2016 18.07 18.07 18.07 18.07 101 +0.00(+0.02%)
Apr 20, 2016 18.00 18.07 17.87 18.06 7,337 +0.12(+0.67%)
Apr 19, 2016 17.93 17.95 17.92 17.95 1,161 +0.02(+0.13%)
Apr 18, 2016 17.85 17.97 17.85 17.92 16,374 +0.04(+0.21%)
Apr 15, 2016 17.86 17.95 17.86 17.88 4,577 +0.03(+0.18%)
Apr 14, 2016 17.90 17.93 17.85 17.85 1,987 -0.00(-0.02%)
Apr 13, 2016 17.89 17.94 17.83 17.86 17,336 +0.01(+0.04%)
Apr 12, 2016 17.82 17.89 17.82 17.85 16,387 +0.08(+0.45%)
Apr 11, 2016 17.83 17.83 17.77 17.77 5,485 -0.07(-0.38%)
Apr 08, 2016 17.68 17.84 17.68 17.84 4,052 +0.26(+1.50%)
Apr 07, 2016 17.62 17.88 17.51 17.57 22,880 -0.00(-0.02%)
Apr 06, 2016 17.86 17.88 17.58 17.58 17,128 -0.29(-1.60%)
Apr 05, 2016 17.86 17.87 17.78 17.86 13,438 -0.01(-0.04%)
Apr 04, 2016 17.83 17.91 17.82 17.87 24,753 -0.04(-0.25%)
Apr 01, 2016 17.80 18.06 17.80 17.92 8,730 +0.03(+0.17%)
Mar 30, 2016 17.98 17.89 17.89 17.89 18 -0.10(-0.54%)
Mar 29, 2016 17.95 17.98 17.95 17.98 929 +0.10(+0.54%)
Mar 28, 2016 17.84 17.90 17.84 17.89 3,490 -0.20(-1.10%)
Mar 23, 2016 17.83 18.08 18.08 18.08 1,065 +0.19(+1.07%)
Mar 22, 2016 17.97 18.05 17.81 17.89 7,545 +0.04(+0.25%)
Mar 21, 2016 17.84 17.96 17.82 17.85 2,813 +0.03(+0.19%)
Mar 18, 2016 17.94 18.04 17.81 17.81 13,359 -0.12(-0.69%)
Mar 17, 2016 17.94 17.94 17.94 17.94 1,462 -0.07(-0.40%)
Mar 15, 2016 18.01 18.01 18.01 18.01 429 +0.17(+0.95%)
Mar 14, 2016 18.06 18.06 17.84 17.84 14,210 -0.00(-0.02%)
Mar 11, 2016 17.78 17.86 17.78 17.84 18,882 +0.09(+0.52%)
Mar 10, 2016 17.75 17.81 17.75 17.75 4,949 -0.04(-0.24%)
Mar 08, 2016 17.63 17.79 17.79 17.79 208 +0.05(+0.30%)
Mar 07, 2016 17.85 17.85 17.74 17.74 6,542 -0.06(-0.35%)
Mar 04, 2016 17.77 17.80 17.73 17.80 2,275 +0.07(+0.40%)
Mar 03, 2016 17.75 17.75 17.68 17.73 2,473 +0.02(+0.12%)
Mar 02, 2016 17.84 17.85 17.71 17.71 43,976 +0.02(+0.09%)
Mar 01, 2016 17.69 17.71 17.69 17.69 1,987 +0.03(+0.19%)
Feb 29, 2016 17.61 17.67 17.61 17.66 3,292 +0.01(+0.05%)
Feb 25, 2016 17.67 17.65 17.65 17.65 285 +0.05(+0.29%)
Feb 24, 2016 17.73 17.73 17.59 17.60 4,346 -0.05(-0.28%)
Feb 23, 2016 17.65 17.65 17.65 17.65 14,389 +0.07(+0.43%)
Feb 22, 2016 17.62 17.64 17.57 17.57 13,444 -0.02(-0.12%)
Feb 19, 2016 17.66 17.69 17.57 17.59 2,346 -0.01(-0.05%)
Feb 18, 2016 17.60 17.61 17.60 17.60 22,801 -0.01(-0.05%)
Feb 17, 2016 17.62 17.62 17.61 17.61 1,071 +0.04(+0.23%)
Feb 16, 2016 17.62 17.62 17.53 17.57 3,206 -0.01(-0.08%)
Feb 12, 2016 17.56 17.58 17.58 17.58 3,206 +0.03(+0.17%)
Feb 11, 2016 17.56 17.57 17.55 17.56 6,560 -0.05(-0.31%)
Feb 10, 2016 17.56 17.61 17.56 17.61 5,830 -0.02(-0.14%)
Feb 08, 2016 17.64 17.63 17.63 17.63 622 -0.05(-0.30%)
Feb 05, 2016 17.66 17.69 17.60 17.69 11,051 +0.06(+0.36%)
Feb 03, 2016 17.70 17.62 17.62 17.62 638 -0.07(-0.40%)
Feb 02, 2016 17.69 17.70 17.65 17.69 16,340 -0.00(-0.01%)
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.