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 )

22.24 -0.03 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Jul 31, 2014 18.49 18.49 18.49 18.49 574 -0.04(-0.22%)
Jul 30, 2014 18.48 18.53 18.47 18.53 30,990 -0.04(-0.20%)
Jul 29, 2014 18.56 18.57 18.56 18.57 847 +0.05(+0.28%)
Jul 25, 2014 18.51 18.51 18.51 18.51 2 -0.03(-0.16%)
Jul 24, 2014 18.52 18.54 18.52 18.54 7,831 +0.03(+0.14%)
Jul 23, 2014 18.51 18.52 18.51 18.52 3,873 +0.02(+0.08%)
Jul 22, 2014 19.51 19.51 18.50 18.50 1,943 -0.01(-0.06%)
Jul 21, 2014 18.51 18.51 18.51 18.51 283 +0.01(+0.06%)
Jul 18, 2014 18.50 18.50 18.50 18.50 269 +0.08(+0.44%)
Jul 17, 2014 18.40 18.53 18.39 18.42 42,959 -0.10(-0.56%)
Jul 16, 2014 18.48 18.53 18.45 18.53 30,779 -0.04(-0.23%)
Jul 15, 2014 18.50 18.57 18.50 18.57 27,237 +0.02(+0.13%)
Jul 14, 2014 18.52 18.57 18.52 18.54 31,103 +0.03(+0.18%)
Jul 11, 2014 18.45 18.54 18.45 18.51 58,819 -0.03(-0.18%)
Jul 10, 2014 18.49 18.59 18.49 18.54 50,348 +0.00(+0.00%)
Jul 09, 2014 18.53 18.54 18.47 18.54 36,257 +0.05(+0.26%)
Jul 08, 2014 18.41 18.53 18.41 18.50 94,550 +0.06(+0.34%)
Jul 07, 2014 18.44 18.44 18.43 18.43 3,841 -0.12(-0.65%)
Jul 03, 2014 18.58 18.56 18.56 18.56 36,443 -0.01(-0.06%)
Jul 02, 2014 18.59 18.59 18.51 18.57 43,462 +0.02(+0.10%)
Jul 01, 2014 18.50 18.55 18.49 18.55 60,746 +0.01(+0.06%)
Jun 30, 2014 18.50 18.54 18.49 18.54 37,525 +0.01(+0.08%)
Jun 27, 2014 18.53 18.56 18.48 18.52 22,276 +0.03(+0.14%)
Jun 26, 2014 18.50 18.50 18.50 18.50 269 +0.05(+0.25%)
Jun 25, 2014 18.54 18.54 18.45 18.45 4,049 -0.08(-0.44%)
Jun 24, 2014 18.53 18.53 18.53 18.53 458 -0.02(-0.10%)
Jun 13, 2014 18.54 18.55 18.55 18.55 809 +0.04(+0.22%)
Jun 12, 2014 18.53 18.54 18.51 18.51 30,261 -0.07(-0.36%)
Jun 11, 2014 18.47 18.58 18.47 18.58 4,216 +0.03(+0.18%)
Jun 09, 2014 18.54 18.54 18.54 18.54 229 +0.02(+0.12%)
Jun 05, 2014 18.52 18.52 18.52 18.52 0 +0.03(+0.16%)
Jun 04, 2014 18.54 18.54 18.48 18.49 12,466 -0.04(-0.20%)
Jun 03, 2014 18.50 18.54 18.50 18.53 35,093 +0.02(+0.10%)
Jun 02, 2014 18.50 18.52 18.50 18.51 5,401 -0.02(-0.12%)
May 30, 2014 18.47 18.53 18.47 18.53 46,604 +0.02(+0.10%)
May 29, 2014 18.48 18.52 18.48 18.51 39,142 +0.00(+0.02%)
May 28, 2014 18.48 18.51 18.48 18.51 2,170 +0.03(+0.18%)
May 27, 2014 18.30 18.49 18.30 18.48 7,572 -0.01(-0.08%)
May 23, 2014 18.49 18.49 18.49 18.49 809 -0.04(-0.22%)
May 21, 2014 18.53 18.53 18.53 18.53 0 -0.03(-0.14%)
May 15, 2014 18.56 18.56 18.56 18.56 10 +0.01(+0.08%)
May 14, 2014 18.54 18.54 18.54 18.54 272 -0.01(-0.05%)
May 13, 2014 18.56 18.56 18.55 18.55 4,049 -0.04(-0.23%)
May 12, 2014 18.60 18.60 18.59 18.60 11,337 +0.01(+0.08%)
May 08, 2014 18.57 18.58 18.58 18.58 6,748 +0.10(+0.54%)
May 07, 2014 18.58 18.58 18.48 18.48 26,476 -0.11(-0.62%)
May 06, 2014 18.60 18.60 18.60 18.60 539 +0.07(+0.40%)
May 01, 2014 18.52 18.52 18.52 18.52 194 -0.03(-0.16%)
Apr 28, 2014 18.55 18.55 18.55 18.55 539 -0.01(-0.06%)
Apr 24, 2014 18.56 18.56 18.56 18.56 2 +0.04(+0.19%)
Apr 14, 2014 18.89 18.53 18.53 18.53 8,368 -0.04(-0.21%)
Mar 19, 2014 18.57 18.57 18.57 18.57 0 +0.01(+0.06%)
Mar 11, 2014 18.56 18.55 18.55 18.55 2,699 -0.00(-0.02%)
Mar 05, 2014 18.56 18.56 18.56 18.56 2,699 +0.05(+0.27%)
Mar 03, 2014 18.51 18.51 18.51 18.51 539 +0.05(+0.29%)
Feb 27, 2014 18.46 18.46 18.46 18.46 0 +0.16(+0.85%)
Feb 21, 2014 18.30 18.30 18.30 18.30 0 -0.25(-1.36%)
Feb 19, 2014 18.55 18.55 18.55 18.55 0 -0.00(-0.02%)
Feb 12, 2014 18.56 18.56 18.56 18.56 110 +0.04(+0.22%)
Feb 10, 2014 18.51 18.51 18.51 18.51 1,079 +0.00(+0.00%)
Feb 07, 2014 18.51 18.51 18.51 18.51 1,079 +0.03(+0.16%)
Feb 05, 2014 18.49 18.48 18.48 18.48 16,197 -0.00(-0.02%)
Jan 31, 2014 18.49 18.49 18.49 18.49 9,178 -0.02(-0.13%)
Jan 30, 2014 18.51 18.51 18.51 18.51 539 -0.01(-0.05%)
Jan 28, 2014 18.52 18.52 18.52 18.52 0 +0.01(+0.06%)
Jan 27, 2014 18.51 18.51 18.51 18.51 13,497 +0.03(+0.14%)
Jan 24, 2014 18.48 18.48 18.48 18.48 539 +0.04(+0.20%)
Jan 23, 2014 18.60 18.60 18.45 18.45 18,472 -0.11(-0.62%)
Jan 22, 2014 18.54 18.56 18.53 18.56 97,722 +0.03(+0.18%)
Jan 21, 2014 18.59 18.59 18.53 18.53 8,460 -0.01(-0.06%)
Jan 17, 2014 18.60 18.54 18.54 18.54 18,896 -0.01(-0.08%)
Jan 16, 2014 18.55 18.56 18.55 18.56 9,480 +0.03(+0.16%)
Jan 15, 2014 18.54 18.54 18.52 18.53 6,864 -0.01(-0.03%)
Jan 14, 2014 18.56 18.56 18.53 18.53 11,297 +0.01(+0.03%)
Jan 13, 2014 18.55 18.55 18.52 18.52 26,447 -0.00(-0.00%)
Jan 10, 2014 18.52 18.57 18.51 18.53 23,771 -0.04(-0.22%)
Jan 09, 2014 18.59 18.59 18.56 18.57 27,721 -0.01(-0.06%)
Jan 08, 2014 18.59 18.61 18.58 18.58 36,553 +0.03(+0.14%)
Jan 07, 2014 18.58 18.58 18.54 18.55 23,385 +0.06(+0.31%)
Jan 02, 2014 18.50 18.49 18.49 18.49 539 -0.03(-0.15%)
Dec 31, 2013 18.52 18.52 18.52 18.52 26,995 +0.01(+0.04%)
Dec 30, 2013 18.51 18.51 18.51 18.51 16,197 -0.03(-0.18%)
Dec 27, 2013 18.55 18.55 18.55 18.55 2,146 -0.01(-0.06%)
Dec 24, 2013 18.56 18.56 18.56 18.56 3,779 +0.04(+0.20%)
Dec 23, 2013 18.46 18.52 18.46 18.52 40,492 +0.04(+0.20%)
Dec 20, 2013 18.48 18.48 18.48 18.48 539 -0.06(-0.34%)
Dec 19, 2013 18.60 18.60 18.55 18.55 2,699 +0.00(+0.02%)
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.