Skip to main content

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

22.35 +0.02 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 22.32 22.41 22.32 22.35 29,787 +0.02(+0.08%)
Jun 18, 2025 22.36 22.38 22.31 22.33 9,723 +0.00(+0.00%)
Jun 17, 2025 22.34 22.43 22.30 22.33 17,845 -0.02(-0.09%)
Jun 16, 2025 22.33 22.44 22.32 22.35 13,304 +0.02(+0.09%)
Jun 13, 2025 22.38 22.38 22.31 22.33 17,230 +0.00(+0.00%)
Jun 12, 2025 22.47 22.48 22.29 22.33 25,631 -0.15(-0.67%)
Jun 11, 2025 22.48 22.49 22.32 22.48 28,178 +0.16(+0.72%)
Jun 10, 2025 22.28 22.47 22.26 22.32 19,623 +0.01(+0.04%)
Jun 09, 2025 22.29 22.40 22.29 22.31 15,584 -0.02(-0.09%)
Jun 06, 2025 22.27 22.40 22.27 22.33 2,879 +0.00(+0.00%)
Jun 05, 2025 22.40 22.41 22.26 22.33 49,584 -0.05(-0.22%)
Jun 04, 2025 22.40 22.41 22.25 22.38 13,473 +0.01(+0.04%)
Jun 03, 2025 22.23 22.39 22.23 22.37 8,823 -0.01(-0.04%)
Jun 02, 2025 22.31 22.42 22.22 22.38 55,441 +0.01(+0.04%)
May 30, 2025 22.20 22.38 22.20 22.37 124,749 +0.18(+0.81%)
May 29, 2025 22.26 22.35 22.16 22.19 38,603 -0.10(-0.45%)
May 28, 2025 22.15 22.32 22.14 22.29 12,990 +0.15(+0.68%)
May 27, 2025 22.31 22.31 22.11 22.14 6,333 -0.14(-0.63%)
May 23, 2025 22.08 22.32 22.08 22.28 36,965 +0.00(+0.00%)
May 22, 2025 22.15 22.31 22.13 22.28 74,989 +0.05(+0.22%)
May 21, 2025 22.17 22.26 22.14 22.23 29,552 -0.02(-0.09%)
May 20, 2025 22.26 22.27 22.17 22.25 30,072 +0.01(+0.07%)
May 19, 2025 22.15 22.28 22.13 22.24 106,672 +0.04(+0.20%)
May 16, 2025 22.22 22.25 22.13 22.19 66,595 -0.07(-0.31%)
May 15, 2025 22.13 22.27 22.12 22.26 10,902 -0.01(-0.04%)
May 14, 2025 22.10 22.27 22.08 22.27 680,098 +0.00(+0.00%)
May 13, 2025 22.12 22.27 22.11 22.27 5,323 +0.03(+0.13%)
May 12, 2025 22.16 22.24 22.07 22.24 12,744 +0.06(+0.27%)
May 09, 2025 22.06 22.18 22.04 22.18 18,542 +0.00(+0.00%)
May 08, 2025 22.10 22.18 22.02 22.18 144,807 +0.02(+0.09%)
May 07, 2025 22.10 22.19 22.00 22.16 32,503 +0.06(+0.29%)
May 06, 2025 22.04 22.17 22.02 22.10 16,832 +0.02(+0.11%)
May 05, 2025 22.06 22.18 22.02 22.07 62,814 +0.04(+0.18%)
May 02, 2025 22.02 22.19 22.00 22.03 9,872 +0.00(+0.00%)
May 01, 2025 22.14 22.16 21.99 22.03 26,874 -0.01(-0.05%)
Apr 30, 2025 22.03 22.19 21.97 22.04 41,772 -0.10(-0.45%)
Apr 29, 2025 22.11 22.23 22.03 22.14 35,109 -0.02(-0.09%)
Apr 28, 2025 22.26 22.26 22.02 22.16 18,386 +0.01(+0.04%)
Apr 25, 2025 22.07 22.15 22.01 22.15 21,196 +0.16(+0.73%)
Apr 24, 2025 22.00 22.09 21.97 21.99 7,449 -0.05(-0.25%)
Apr 23, 2025 21.98 22.07 21.93 22.05 27,707 +0.07(+0.32%)
Apr 22, 2025 21.97 22.02 21.93 21.98 14,508 -0.04(-0.16%)
Apr 21, 2025 21.93 22.08 21.93 22.01 46,196 +0.05(+0.23%)
Apr 17, 2025 22.01 22.08 21.93 21.96 57,046 +0.02(+0.09%)
Apr 16, 2025 21.92 22.09 21.91 21.94 33,211 -0.05(-0.22%)
Apr 15, 2025 22.03 22.06 21.93 21.99 21,688 -0.03(-0.14%)
Apr 14, 2025 21.96 22.13 21.95 22.02 11,396 +0.07(+0.31%)
Apr 11, 2025 22.07 22.07 21.87 21.95 6,941 -0.12(-0.54%)
Apr 10, 2025 22.19 22.23 22.02 22.07 60,167 +0.15(+0.68%)
Apr 09, 2025 21.71 22.03 21.70 21.92 45,279 -0.02(-0.11%)
Apr 08, 2025 21.99 22.03 21.88 21.95 59,316 +0.04(+0.20%)
Apr 07, 2025 21.87 22.11 21.81 21.90 47,707 -0.11(-0.50%)
Apr 04, 2025 22.11 22.20 21.96 22.01 17,133 -0.14(-0.65%)
Apr 03, 2025 22.08 22.20 22.07 22.15 17,320 +0.02(+0.11%)
Apr 02, 2025 22.02 22.19 22.02 22.13 32,739 +0.04(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.