Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.50
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4922.5422.4422.5022.50-150,883
Dec 19, 202422.7522.7522.4822.5022.50-0.36%23,987
Dec 18, 202422.5622.6022.4822.5822.580.23%16,500
Dec 17, 202422.6322.6322.4922.5322.53-0.27%26,498
Dec 16, 202422.5022.5922.4522.5922.590.49%18,729
Dec 13, 202422.4222.5722.4222.4822.48-0.53%21,918
Dec 12, 202422.5522.6422.5122.6022.600.51%19,411
Dec 11, 202422.5122.5122.4622.4922.49-0.11%6,729
Dec 10, 202422.4722.6122.4722.5122.510.18%19,062
Dec 9, 202422.4422.6122.4422.4722.47-0.36%25,110
Dec 6, 202422.4922.6222.4422.5522.550.36%24,030
Dec 5, 202422.4122.5022.4122.4722.470.22%155,387
Dec 4, 202422.4222.5022.4022.4222.42-0.20%24,336
Dec 3, 202422.4322.4922.4222.4722.470.11%16,338
Dec 2, 202422.4322.4922.4222.4422.44-41,188
Nov 29, 202422.3722.4522.3722.4422.440.18%9,601
Nov 27, 202422.5822.5822.4022.4022.40-0.09%19,151
Nov 26, 202422.3922.5122.3922.4222.42-0.04%449,693
Nov 25, 202422.4122.4722.3822.4322.43-0.53%10,992
Nov 22, 202422.5322.6522.4822.5522.470.16%60,107
Nov 21, 202422.4622.5822.4422.5122.430.24%18,300
Nov 20, 202422.4722.4922.4122.4622.38-0.09%14,569
Nov 19, 202422.4322.5222.4222.4822.400.22%15,017
Nov 18, 202422.4622.5422.4222.4322.35-0.53%18,947
Nov 15, 202422.5522.5722.4222.5522.470.22%17,149
Nov 14, 202422.4322.5022.4322.5022.420.09%10,190
Nov 13, 202422.4922.5022.4422.4822.40-0.04%18,200
Nov 12, 202422.4922.5022.4522.4922.41-0.04%76,096
Nov 11, 202422.4222.5022.3822.5022.42-13,177
Nov 8, 202422.4922.5022.4322.5022.420.27%67,529
Nov 7, 202422.4622.4822.4122.4422.36-0.13%22,926
Nov 6, 202422.5622.5622.3922.4722.39-0.04%28,359
Nov 5, 202422.3822.4822.3522.4822.400.58%485,678
Nov 4, 202422.3422.4022.3322.3522.27-0.13%28,438
Nov 1, 202422.3522.4222.3222.3822.300.40%9,195
Oct 31, 202422.3322.3622.2822.2922.21-0.13%56,940
Oct 30, 202422.3422.4522.3122.3222.24-0.13%19,249
Oct 29, 202422.4722.4722.3022.3522.270.31%420,646
Oct 28, 202422.2522.3622.2522.2822.20-0.49%162,967
Oct 25, 202422.3322.4422.3322.3922.23-0.04%46,634
Oct 24, 202422.4422.5022.3722.4022.240.22%50,228
Oct 23, 202422.3322.4322.3122.3522.190.04%22,199
Oct 22, 202422.3122.4122.3122.3422.18-0.04%863,903
Oct 21, 202422.3522.4622.3422.3522.19-0.12%19,475
Oct 18, 202422.3522.4022.3522.3822.22-0.11%23,749
Oct 17, 202422.3522.4522.3522.4022.24-86,345
Oct 16, 202422.3522.4722.3522.4022.240.02%80,939
Oct 15, 202422.3622.5922.3522.4022.24-0.11%37,286
Oct 14, 202422.4822.8722.3722.4222.26-0.13%30,578
Oct 11, 202422.3522.4622.3522.4522.290.29%194,163
Oct 10, 202422.4022.4622.3822.3922.23-0.20%20,201
Oct 9, 202422.3922.4722.3822.4322.270.02%221,494
Oct 8, 202422.4322.4822.3722.4322.27-0.11%383,295
Oct 7, 202422.3622.5222.3622.4522.290.13%73,766
Oct 4, 202422.3722.4422.3722.4222.260.23%65,444
Oct 3, 202422.3622.4322.3122.3722.210.27%11,557
Oct 2, 202422.2922.4522.2922.3122.15-0.19%27,373
Oct 1, 202422.4222.4222.3122.3522.19-0.30%97,781
Sep 30, 202422.4422.4622.2822.4222.260.58%11,396
Sep 27, 202422.4022.4022.2822.2922.13-0.04%27,952
Sep 26, 202422.2722.4722.2722.3022.14-0.25%96,986
Sep 25, 202422.2822.5222.2422.3622.20-0.42%103,034
Sep 24, 202422.4122.4622.3022.4522.220.63%18,892
Sep 23, 202422.2722.4522.2722.3122.08-0.67%23,484
Sep 20, 202422.5822.5822.3222.4622.230.18%27,655
Sep 19, 202422.4322.4422.3022.4222.190.40%9,595
Sep 18, 202422.3522.4922.2922.3322.10-0.45%17,028
Sep 17, 202422.4322.4722.2922.4322.200.43%108,738
Sep 16, 202422.3822.3822.2722.3422.10-0.02%13,238
Sep 13, 202422.2922.3522.2622.3422.110.36%17,473
Sep 12, 202422.2322.3922.2322.2622.03-0.49%440,441
Sep 11, 202422.2122.3722.2122.3722.140.54%23,809
Sep 10, 202422.3922.3922.2322.2522.02-0.09%22,850
Sep 9, 202422.2722.3422.2022.2722.04-23,719
Sep 6, 202422.2022.2922.2022.2722.040.23%16,314
Sep 5, 202422.2322.3622.2022.2221.99-0.31%39,273
Sep 4, 202422.3022.3722.2222.2922.060.36%55,802
Sep 3, 202422.1822.3322.1822.2121.98-0.54%48,938
Aug 30, 202422.1522.3422.1522.3322.100.54%33,188
Aug 29, 202422.1222.3222.1222.2121.98-0.09%54,421
Aug 28, 202422.2022.3122.1922.2322.00-0.22%24,935
Aug 27, 202422.3222.3222.2522.2822.05-0.36%18,473
Aug 26, 202422.2522.3822.2522.3622.060.45%36,788
Aug 23, 202422.2022.3322.2022.2621.96-0.31%6,757
Aug 22, 202422.2622.3322.2022.3322.030.27%15,442
Aug 21, 202422.3222.3222.1822.2721.970.18%48,864
Aug 20, 202422.3222.3322.1922.2321.93-0.18%66,224
Aug 19, 202421.8422.3321.8422.2721.97-0.22%20,446
Aug 16, 202422.2422.3322.2422.3222.020.13%9,559
Aug 15, 202422.2422.3222.2422.2921.990.13%12,523
Aug 14, 202422.2222.2622.1122.2621.960.34%14,393
Aug 13, 202422.0722.2322.0722.1921.89-0.20%13,231
Aug 12, 202422.1522.2522.1422.2321.93-10,537
Aug 9, 202422.2522.2522.1222.2321.930.32%113,595
Aug 8, 202422.1722.2322.0722.1621.86-0.09%23,605
Aug 7, 202422.1122.2022.0622.1821.88-0.05%138,031
Aug 6, 202422.0922.1922.0922.1921.890.18%40,559
Aug 5, 202422.1122.1922.1022.1521.850.09%205,299
Aug 2, 202422.1322.2422.1222.1321.83-5,443
Aug 1, 202422.2022.2922.1222.1321.830.09%269,596