Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.47
+0.01 (0.02%)
Nov 21, 2024, 1:09 PM EST - Market open

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.4722.4922.4122.4622.46-0.09%14,569
Nov 19, 202422.4322.5222.4222.4822.480.22%15,017
Nov 18, 202422.4622.5422.4222.4322.43-0.53%18,947
Nov 15, 202422.5522.5722.4222.5522.550.22%17,149
Nov 14, 202422.4322.5022.4322.5022.500.09%10,190
Nov 13, 202422.4922.5022.4422.4822.48-0.04%18,200
Nov 12, 202422.4922.5022.4522.4922.49-0.04%76,096
Nov 11, 202422.4222.5022.3822.5022.50-13,177
Nov 8, 202422.4922.5022.4322.5022.500.27%67,529
Nov 7, 202422.4622.4822.4122.4422.44-0.13%22,926
Nov 6, 202422.5622.5622.3922.4722.47-0.04%28,359
Nov 5, 202422.3822.4822.3522.4822.480.58%485,678
Nov 4, 202422.3422.4022.3322.3522.35-0.13%28,438
Nov 1, 202422.3522.4222.3222.3822.380.40%9,195
Oct 31, 202422.3322.3622.2822.2922.29-0.13%56,940
Oct 30, 202422.3422.4522.3122.3222.32-0.13%19,249
Oct 29, 202422.4722.4722.3022.3522.350.31%420,646
Oct 28, 202422.2522.3622.2522.2822.28-0.49%162,967
Oct 25, 202422.3322.4422.3322.3922.31-0.04%46,634
Oct 24, 202422.4422.5022.3722.4022.320.22%50,228
Oct 23, 202422.3322.4322.3122.3522.270.04%22,199
Oct 22, 202422.3122.4122.3122.3422.26-0.04%863,903
Oct 21, 202422.3522.4622.3422.3522.27-0.12%19,475
Oct 18, 202422.3522.4022.3522.3822.30-0.11%23,749
Oct 17, 202422.3522.4522.3522.4022.32-86,345
Oct 16, 202422.3522.4722.3522.4022.320.02%80,939
Oct 15, 202422.3622.5922.3522.4022.32-0.11%37,286
Oct 14, 202422.4822.8722.3722.4222.34-0.13%30,578
Oct 11, 202422.3522.4622.3522.4522.370.29%194,163
Oct 10, 202422.4022.4622.3822.3922.31-0.20%20,201
Oct 9, 202422.3922.4722.3822.4322.350.02%221,494
Oct 8, 202422.4322.4822.3722.4322.35-0.11%383,295
Oct 7, 202422.3622.5222.3622.4522.370.13%73,766
Oct 4, 202422.3722.4422.3722.4222.340.23%65,444
Oct 3, 202422.3622.4322.3122.3722.290.27%11,557
Oct 2, 202422.2922.4522.2922.3122.23-0.19%27,373
Oct 1, 202422.4222.4222.3122.3522.27-0.30%97,781
Sep 30, 202422.4422.4622.2822.4222.340.58%11,396
Sep 27, 202422.4022.4022.2822.2922.21-0.04%27,952
Sep 26, 202422.2722.4722.2722.3022.22-0.25%96,986
Sep 25, 202422.2822.5222.2422.3622.28-0.42%103,034
Sep 24, 202422.4122.4622.3022.4522.300.63%18,892
Sep 23, 202422.2722.4522.2722.3122.16-0.67%23,484
Sep 20, 202422.5822.5822.3222.4622.310.18%27,655
Sep 19, 202422.4322.4422.3022.4222.270.40%9,595
Sep 18, 202422.3522.4922.2922.3322.18-0.45%17,028
Sep 17, 202422.4322.4722.2922.4322.280.43%108,738
Sep 16, 202422.3822.3822.2722.3422.18-0.02%13,238
Sep 13, 202422.2922.3522.2622.3422.190.36%17,473
Sep 12, 202422.2322.3922.2322.2622.11-0.49%440,441
Sep 11, 202422.2122.3722.2122.3722.220.54%23,809
Sep 10, 202422.3922.3922.2322.2522.10-0.09%22,850
Sep 9, 202422.2722.3422.2022.2722.12-23,719
Sep 6, 202422.2022.2922.2022.2722.120.23%16,314
Sep 5, 202422.2322.3622.2022.2222.07-0.31%39,273
Sep 4, 202422.3022.3722.2222.2922.140.36%55,802
Sep 3, 202422.1822.3322.1822.2122.06-0.54%48,938
Aug 30, 202422.1522.3422.1522.3322.180.54%33,188
Aug 29, 202422.1222.3222.1222.2122.06-0.09%54,421
Aug 28, 202422.2022.3122.1922.2322.08-0.22%24,935
Aug 27, 202422.3222.3222.2522.2822.13-0.36%18,473
Aug 26, 202422.2522.3822.2522.3622.140.45%36,788
Aug 23, 202422.2022.3322.2022.2622.04-0.31%6,757
Aug 22, 202422.2622.3322.2022.3322.110.27%15,442
Aug 21, 202422.3222.3222.1822.2722.050.18%48,864
Aug 20, 202422.3222.3322.1922.2322.01-0.18%66,224
Aug 19, 202421.8422.3321.8422.2722.05-0.22%20,446
Aug 16, 202422.2422.3322.2422.3222.100.13%9,559
Aug 15, 202422.2422.3222.2422.2922.070.13%12,523
Aug 14, 202422.2222.2622.1122.2622.040.34%14,393
Aug 13, 202422.0722.2322.0722.1921.96-0.20%13,231
Aug 12, 202422.1522.2522.1422.2322.01-10,537
Aug 9, 202422.2522.2522.1222.2322.010.32%113,595
Aug 8, 202422.1722.2322.0722.1621.94-0.09%23,605
Aug 7, 202422.1122.2022.0622.1821.96-0.05%138,031
Aug 6, 202422.0922.1922.0922.1921.970.18%40,559
Aug 5, 202422.1122.1922.1022.1521.930.09%205,299
Aug 2, 202422.1322.2422.1222.1321.91-5,443
Aug 1, 202422.2022.2922.1222.1321.910.09%269,596
Jul 31, 202422.2822.2822.1122.1121.89-0.41%90,352
Jul 30, 202422.3222.3222.1622.2021.980.36%17,733
Jul 29, 202422.1222.2222.1222.1221.90-0.36%23,368
Jul 26, 202422.2322.2322.1522.2021.98-9,957
Jul 25, 202422.1722.2722.1722.2021.91-0.22%39,672
Jul 24, 202422.2822.3322.2222.2521.960.09%29,104
Jul 23, 202422.4222.4222.2322.2321.94-0.22%38,567
Jul 22, 202422.2922.2922.2022.2821.990.04%15,035
Jul 19, 202422.3022.3022.2322.2721.980.04%1,125
Jul 18, 202422.2422.2622.2122.2621.97-0.18%5,618
Jul 17, 202422.3222.3222.2322.3022.010.41%24,324
Jul 16, 202422.1722.2722.1722.2121.92-0.40%15,665
Jul 15, 202422.7222.7222.2322.3022.010.63%16,558
Jul 12, 202422.1722.2522.1522.1621.87-0.31%6,266
Jul 11, 202422.3322.3322.1722.2321.940.14%33,782
Jul 10, 202422.2122.2522.1722.2021.91-0.22%449,460
Jul 9, 202422.3022.3022.2022.2521.960.50%38,546
Jul 8, 202422.1922.2122.1422.1421.85-0.14%37,991
Jul 5, 202422.2722.3022.0422.1721.88-0.14%128,253
Jul 3, 202422.3022.3122.2022.2021.91-0.18%8,200
Jul 2, 202422.1422.2922.1422.2421.950.23%13,201