WisdomTree Interest Rate Hedged US Aggregate Bond Fund (AGZD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.155693950178 | 22.48 | 22.6199 | 22.46 | 19874 | 22.50882232 | SP |
| 4 | -0.235 | -1.03296703297 | 22.75 | 22.82 | 22.38 | 55464 | 22.4904747 | SP |
| 12 | 0.145 | 0.648189539562 | 22.37 | 22.82 | 22.34 | 59854 | 22.51624455 | SP |
| 26 | 0.195 | 0.873655913978 | 22.32 | 22.87 | 22.12 | 72633 | 22.42587435 | SP |
| 52 | 0.475 | 2.15517241379 | 22.04 | 22.87 | 21.84 | 68950 | 22.30728423 | SP |
| 156 | -0.6 | -2.59571706684 | 23.115 | 23.375 | 21.49735 | 69758 | 22.3715575 | SP |
| 260 | -1.56 | -6.47975077882 | 24.075 | 24.835 | 21.395 | 53911 | 22.61660887 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 22.515 | 0.05 | 0.24 | 22.47 | 22.5424 | 22.47 | 15849 |
| 1739921700 | 22.46 | -0.08 | -0.33 | 22.52 | 22.5899 | 22.46 | 21793 |
| 1739576100 | 22.535 | 0 | 0.02 | 22.5317 | 22.6183 | 22.5 | 15945 |
| 1739489700 | 22.53 | 0.02 | 0.09 | 22.48 | 22.6199 | 22.48 | 25908 |
| 1739403300 | 22.51 | 0.02 | 0.09 | 22.47 | 22.6899 | 22.47 | 12347 |
| 1739316900 | 22.49 | -0.08 | -0.35 | 22.46 | 22.7 | 22.46 | 32608 |
| 1739230500 | 22.57 | 0.1 | 0.45 | 22.48 | 22.58 | 22.47 | 67456 |
| 1738971300 | 22.47 | -0.02 | -0.09 | 22.45 | 22.51 | 22.45 | 11804 |
| 1738884900 | 22.49 | -0.01 | -0.04 | 22.53 | 22.53 | 22.447 | 50035 |
| 1738798500 | 22.5 | 0.01 | 0.04 | 22.51 | 22.52 | 22.43 | 13701 |
| 1738712100 | 22.49 | 0.04 | 0.18 | 22.59 | 22.59 | 22.445 | 18473 |
| 1738625700 | 22.45 | -0.01 | -0.04 | 22.45 | 22.4917 | 22.41 | 143056 |
| 1738366500 | 22.46 | 0 | 0.00 | 22.38 | 22.4694 | 22.38 | 33466 |
| 1738280100 | 22.46 | 0.01 | 0.02 | 22.54 | 22.54 | 22.42 | 34795 |
| 1738193700 | 22.455 | 0 | 0.02 | 22.44 | 22.467 | 22.43 | 187592 |
| 1738107300 | 22.45 | -0.04 | -0.18 | 22.39 | 22.4899 | 22.38 | 23438 |
| 1738020900 | 22.49 | -0.12 | -0.53 | 22.82 | 22.82 | 22.45 | 217526 |
| 1737761700 | 22.61 | 0.08 | 0.36 | 22.75 | 22.75 | 22.54 | 72555 |
| 1737675300 | 22.53 | 0 | 0.00 | 22.53 | 22.53 | 22.53 | 0 |
| 1737588900 | 22.53 | -0.02 | -0.09 | 22.54 | 22.6905 | 22.53 | 42263 |
| 1737502500 | 22.55 | 0.1 | 0.45 | 22.5537 | 22.5537 | 22.45 | 106666 |
| 1737156900 | 22.45 | -0.14 | -0.62 | 22.59 | 22.6186 | 22.45 | 31908 |
| 1737070500 | 22.59 | 0.02 | 0.11 | 22.63 | 22.63 | 22.44 | 138456 |
| 1736984100 | 22.565 | 0.05 | 0.24 | 22.5 | 22.59 | 22.49 | 34661 |
| 1736897700 | 22.51 | -0.08 | -0.35 | 22.35 | 22.609 | 22.35 | 57660 |
| 1736811300 | 22.59 | 0.13 | 0.58 | 22.56 | 22.6399 | 22.41 | 332816 |
| 1736552100 | 22.46 | -0.19 | -0.84 | 22.39 | 22.51 | 22.3612 | 43189 |
| 1736379300 | 22.65 | 0.19 | 0.85 | 22.5 | 22.75 | 22.435 | 53551 |
| 1736292900 | 22.46 | -0.03 | -0.11 | 22.41 | 22.49 | 22.41 | 54799 |
| 1736206500 | 22.485 | 0.09 | 0.38 | 22.38 | 22.5 | 22.38 | 164143 |
| 1735947300 | 22.4 | 0.01 | 0.04 | 22.36 | 22.48 | 22.36 | 24296 |
| 1735860900 | 22.39 | -0.07 | -0.31 | 22.37 | 22.48 | 22.37 | 13407 |
| 1735688100 | 22.46 | -0.05 | -0.22 | 22.56 | 22.56 | 22.42 | 37896 |
| 1735601700 | 22.51 | -0.03 | -0.13 | 22.57 | 22.5799 | 22.4 | 54952 |
| 1735342500 | 22.54 | 0.12 | 0.54 | 22.54 | 22.61 | 22.38 | 233174 |
| 1735256100 | 22.42 | -0.14 | -0.62 | 22.34 | 22.49 | 22.34 | 39901 |
| 1735077840 | 22.56 | -0.1 | -0.44 | 22.67 | 22.67 | 22.46 | 54882 |
| 1734996900 | 22.66 | 0.16 | 0.71 | 22.43 | 22.66 | 22.43 | 55583 |
| 1734737700 | 22.5 | 0 | 0.00 | 22.49 | 22.54 | 22.44 | 150883 |
| 1734651300 | 22.5 | -0.08 | -0.36 | 22.75 | 22.75 | 22.48 | 23987 |
| 1734564900 | 22.5813 | 0.05 | 0.23 | 22.5612 | 22.6011 | 22.48 | 16500 |
| 1734478500 | 22.53 | -0.06 | -0.27 | 22.63 | 22.63 | 22.4901 | 26498 |
| 1734392100 | 22.59 | 0.11 | 0.49 | 22.48 | 22.59 | 22.45 | 18729 |
| 1734132900 | 22.48 | -0.12 | -0.53 | 22.42 | 22.57 | 22.42 | 21918 |
| 1734046500 | 22.6 | 0.12 | 0.51 | 22.55 | 22.6399 | 22.51 | 19411 |
| 1733960100 | 22.485 | -0.03 | -0.11 | 22.51 | 22.51 | 22.46 | 6729 |
| 1733873700 | 22.51 | 0.04 | 0.18 | 22.44 | 22.612 | 22.44 | 19062 |
| 1733787300 | 22.47 | -0.08 | -0.36 | 22.44 | 22.61 | 22.44 | 25110 |
| 1733528100 | 22.5523 | 0.08 | 0.37 | 22.49 | 22.6199 | 22.44 | 24030 |
| 1733441700 | 22.47 | 0.05 | 0.22 | 22.41 | 22.4999 | 22.41 | 155387 |
| 1733355300 | 22.42 | -0.05 | -0.20 | 22.39 | 22.4999 | 22.39 | 24336 |
| 1733268900 | 22.465 | 0.02 | 0.11 | 22.42 | 22.49 | 22.42 | 16338 |
| 1733182500 | 22.44 | 0 | 0.00 | 22.43 | 22.49 | 22.42 | 41188 |
| 1732917840 | 22.44 | 0.04 | 0.18 | 22.37 | 22.45 | 22.37 | 9601 |
| 1732750500 | 22.4 | -0.02 | -0.09 | 22.58 | 22.58 | 22.4 | 19151 |
| 1732664100 | 22.42 | -0.01 | -0.04 | 22.39 | 22.5116 | 22.39 | 449693 |
| 1732577700 | 22.43 | -0.12 | -0.53 | 22.41 | 22.4699 | 22.38 | 10992 |
| 1732318500 | 22.55 | 0.04 | 0.16 | 22.57 | 22.6499 | 22.48 | 58307 |
| 1732232100 | 22.5131 | 0.05 | 0.24 | 22.46 | 22.58 | 22.44 | 18300 |
| 1732145700 | 22.46 | -0.02 | -0.09 | 22.465 | 22.49 | 22.41 | 14569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
