Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
WisdomTree Interest Rate Hedged US Aggregate Bond Fund (AGZD)
WisdomTree Interest Rate Hedged US Aggregate Bond Fund (AGZD) Historical

AGZD WisdomTree Interest Rate Hedged US Aggregate Bond Fund

22.24

-0.005 (-0.02%)

Jun 21 2024 - Closed

Delayed by 15 minutes

AGZD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	22.24	-0.01	-0.02%	22.21	22.2899	22.21	16,090
Jun 20 2024	22.245	0.02	0.07%	22.21	22.28	22.21	18,876
Jun 18 2024	22.23	-0.05	-0.22%	22.24	22.29	22.21	39,053
Jun 17 2024	22.28	0.04	0.18%	22.37	22.37	22.24	25,645
Jun 14 2024	22.2404	-0.03	-0.13%	22.23	22.29	22.22	32,082
Jun 13 2024	22.27	-0.02	-0.09%	22.27	22.2904	22.2175	12,411
Jun 12 2024	22.2911	-0.04	-0.17%	22.28	22.35	22.26	11,490
Jun 11 2024	22.33	0.01	0.04%	22.27	22.34	22.26	24,070
Jun 10 2024	22.32	0.03	0.13%	22.34	22.34	22.25	26,202
Jun 07 2024	22.29	0.00	0.00%	22.32	22.32	22.23	31,404
Jun 06 2024	22.29	0.05	0.22%	22.30	22.31	22.23	15,791
Jun 05 2024	22.24	-0.01	-0.02%	22.27	22.33	22.22	471,178
Jun 04 2024	22.245	-0.03	-0.11%	22.26	22.3258	22.22	41,611
Jun 03 2024	22.27	0.05	0.23%	22.17	22.47	22.17	188,050
May 31 2024	22.22	0.06	0.27%	22.22	22.2392	22.16	28,184
May 30 2024	22.16	-0.01	-0.02%	22.22	22.2585	22.1252	56,112
May 29 2024	22.165	-0.01	-0.05%	22.14	22.22	22.13	37,969
May 28 2024	22.1766	0.04	0.17%	22.13	22.2491	22.13	36,626
May 24 2024	22.14	-0.17	-0.76%	22.15	22.22	22.12	25,565
May 23 2024	22.31	0.07	0.33%	22.22	22.34	22.21	357,436
May 22 2024	22.2366	0.01	0.03%	22.21	22.292	22.21	37,254
May 21 2024	22.23	-0.06	-0.27%	22.21	22.27	22.20	160,703
May 20 2024	22.29	0.03	0.13%	22.30	22.30	22.23	16,959
May 17 2024	22.26	-0.01	-0.04%	22.30	22.30	22.20	27,083
May 16 2024	22.27	-0.03	-0.13%	22.31	22.31	22.2292	41,212
May 15 2024	22.30	0.12	0.54%	22.24	22.30	22.16	25,936
May 14 2024	22.18	-0.06	-0.27%	22.18	22.2558	22.17	72,590
May 13 2024	22.24	0.00	0.00%	22.16	22.27	22.15	16,932
May 10 2024	22.24	0.07	0.32%	22.24	22.24	22.18	12,499
May 09 2024	22.17	-0.06	-0.27%	22.16	22.22	22.16	27,302
May 08 2024	22.23	0.06	0.27%	22.26	22.26	22.15	30,560
May 07 2024	22.17	-0.02	-0.09%	22.14	22.22	22.14	31,121
May 06 2024	22.19	0.07	0.32%	22.18	22.23	22.14	28,969
May 03 2024	22.12	-0.02	-0.07%	22.09	22.21	22.09	45,161
May 02 2024	22.1355	-0.02	-0.11%	22.12	22.19	22.09	30,108
May 01 2024	22.16	0.03	0.14%	22.07	22.32	22.07	199,700
Apr 30 2024	22.13	-0.05	-0.23%	22.10	22.23	22.10	29,104
Apr 29 2024	22.18	-0.02	-0.09%	22.21	22.24	22.14	26,373
Apr 26 2024	22.20	0.02	0.09%	22.19	22.2022	22.11	41,967
Apr 25 2024	22.18	0.05	0.23%	22.20	22.2074	22.1243	42,825
Apr 24 2024	22.13	-0.05	-0.23%	22.10	22.2099	22.0953	32,696
Apr 23 2024	22.18	-0.01	-0.05%	22.26	22.26	22.15	117,270
Apr 22 2024	22.19	0.00	0.00%	22.22	22.32	22.102	450,345
Apr 19 2024	22.19	0.05	0.23%	22.20	22.20	22.1248	34,701
Apr 18 2024	22.14	-0.04	-0.18%	22.10	22.1934	22.10	38,180
Apr 17 2024	22.18	-0.03	-0.14%	22.05	22.19	22.05	502,676
Apr 16 2024	22.21	0.04	0.18%	22.23	22.23	22.10	24,059
Apr 15 2024	22.17	-0.05	-0.23%	22.24	22.24	22.10	128,273
Apr 12 2024	22.22	0.04	0.18%	22.27	22.27	22.1351	40,963
Apr 11 2024	22.18	-0.01	-0.05%	22.29	22.29	22.14	80,687
Apr 10 2024	22.19	0.06	0.27%	22.26	22.26	22.1179	61,304
Apr 09 2024	22.13	-0.04	-0.18%	22.23	22.23	22.10	28,340
Apr 08 2024	22.17	0.02	0.09%	22.21	22.21	22.08	15,535
Apr 05 2024	22.15	0.01	0.05%	22.08	22.1682	22.07	10,375
Apr 04 2024	22.14	-0.08	-0.36%	22.23	22.23	22.08	148,429
Apr 03 2024	22.22	0.01	0.05%	22.21	22.23	22.054	51,761
Apr 02 2024	22.21	0.10	0.43%	22.15	22.26	22.14	146,200
Apr 01 2024	22.1146	0.03	0.16%	22.04	22.14	21.95	121,513
Mar 28 2024	22.08	0.02	0.09%	22.04	22.10	22.04	125,460
Mar 27 2024	22.06	0.01	0.05%	22.06	22.14	22.06	32,473
Mar 26 2024	22.05	-0.06	-0.27%	22.05	22.15	22.04	106,140
Mar 25 2024	22.11	0.01	0.05%	22.13	22.15	22.02	46,974

WisdomTree Interest Rate...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions