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 | -0.1 | -0.448430493274 | 22.3 | 22.42 | 22.15 | 24683 | 22.23149991 | SP |
| 4 | 0.09 | 0.407055630936 | 22.11 | 22.72 | 22.04 | 52643 | 22.20538331 | SP |
| 12 | 0.11 | 0.497962879131 | 22.09 | 22.72 | 22.04 | 55930 | 22.23409497 | SP |
| 26 | 0.24 | 1.09289617486 | 21.96 | 22.72 | 21.6902 | 63072 | 22.15850206 | SP |
| 52 | 0.07 | 0.316312697695 | 22.13 | 22.72 | 21.6828 | 67060 | 22.1403184 | SP |
| 156 | -1.235 | -5.26989545552 | 23.435 | 23.6 | 21.49735 | 64194 | 22.49009916 | SP |
| 260 | -1.69 | -7.07408957723 | 23.89 | 24.835 | 21.395 | 46943 | 22.68455054 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 22.2 | 0 | 0.00 | 22.2 | 22.23 | 22.15 | 9957 |
| 1721946900 | 22.2 | -0.05 | -0.22 | 22.17 | 22.27 | 22.17 | 39672 |
| 1721860500 | 22.25 | 0.02 | 0.09 | 22.22 | 22.327 | 22.22 | 29104 |
| 1721774100 | 22.23 | -0.05 | -0.22 | 22.42 | 22.42 | 22.23 | 38567 |
| 1721687700 | 22.28 | 0.01 | 0.04 | 22.29 | 22.29 | 22.2 | 15035 |
| 1721428500 | 22.27 | 0.01 | 0.04 | 22.3 | 22.3 | 22.23 | 1036 |
| 1721342100 | 22.26 | -0.04 | -0.18 | 22.31 | 22.31 | 22.21 | 5618 |
| 1721255700 | 22.3 | 0.09 | 0.41 | 22.32 | 22.32 | 22.23 | 24324 |
| 1721169300 | 22.21 | -0.09 | -0.40 | 22.17 | 22.2703 | 22.17 | 15665 |
| 1721082900 | 22.3 | 0.14 | 0.63 | 22.72 | 22.72 | 22.23 | 16558 |
| 1720823700 | 22.16 | -0.07 | -0.32 | 22.17 | 22.25 | 22.15 | 6266 |
| 1720737300 | 22.2301 | 0.03 | 0.14 | 22.33 | 22.33 | 22.1697 | 33782 |
| 1720650900 | 22.2 | -0.05 | -0.22 | 22.22 | 22.2499 | 22.17 | 449460 |
| 1720564500 | 22.25 | 0.11 | 0.50 | 22.3 | 22.3 | 22.2 | 38546 |
| 1720478100 | 22.14 | -0.03 | -0.14 | 22.23 | 22.23 | 22.14 | 37991 |
| 1720218900 | 22.17 | -0.03 | -0.14 | 22.27 | 22.3 | 22.04 | 128253 |
| 1720040640 | 22.2 | -0.04 | -0.18 | 22.3 | 22.31 | 22.2 | 8200 |
| 1719959700 | 22.24 | 0.05 | 0.23 | 22.14 | 22.29 | 22.14 | 13201 |
| 1719873300 | 22.19 | -0.07 | -0.31 | 22.11 | 22.26 | 22.11 | 46290 |
| 1719614100 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1719527700 | 22.26 | 0.02 | 0.09 | 22.24 | 22.27 | 22.2 | 17628 |
| 1719441300 | 22.2404 | -0.02 | -0.09 | 22.23 | 22.31 | 22.23 | 27527 |
| 1719354900 | 22.26 | 0.02 | 0.09 | 22.22 | 22.27 | 22.21 | 34883 |
| 1719268500 | 22.24 | 0 | 0.00 | 22.21 | 22.28 | 22.21 | 34354 |
| 1719009300 | 22.24 | -0.01 | -0.02 | 22.21 | 22.2899 | 22.21 | 16090 |
| 1718922900 | 22.245 | 0.02 | 0.07 | 22.21 | 22.28 | 22.21 | 18876 |
| 1718750100 | 22.23 | -0.05 | -0.22 | 22.24 | 22.29 | 22.21 | 39053 |
| 1718663700 | 22.28 | 0.04 | 0.18 | 22.37 | 22.37 | 22.24 | 25645 |
| 1718404500 | 22.2404 | -0.03 | -0.13 | 22.23 | 22.29 | 22.22 | 32082 |
| 1718318100 | 22.27 | -0.02 | -0.09 | 22.27 | 22.2904 | 22.2175 | 12411 |
| 1718231700 | 22.2911 | -0.04 | -0.17 | 22.28 | 22.35 | 22.26 | 11490 |
| 1718145300 | 22.33 | 0.01 | 0.04 | 22.27 | 22.34 | 22.26 | 24070 |
| 1718058900 | 22.32 | 0.03 | 0.13 | 22.34 | 22.34 | 22.25 | 26202 |
| 1717799700 | 22.29 | 0 | 0.00 | 22.32 | 22.32 | 22.23 | 31404 |
| 1717713300 | 22.29 | 0.05 | 0.22 | 22.3 | 22.31 | 22.23 | 15791 |
| 1717626900 | 22.24 | -0.01 | -0.02 | 22.27 | 22.33 | 22.22 | 471178 |
| 1717540500 | 22.245 | -0.03 | -0.11 | 22.26 | 22.3258 | 22.22 | 41611 |
| 1717454100 | 22.27 | 0.05 | 0.23 | 22.17 | 22.47 | 22.17 | 188050 |
| 1717194900 | 22.22 | 0.06 | 0.27 | 22.22 | 22.2392 | 22.16 | 28184 |
| 1717108500 | 22.16 | -0.01 | -0.02 | 22.22 | 22.2585 | 22.1252 | 56112 |
| 1717022100 | 22.165 | -0.01 | -0.05 | 22.14 | 22.22 | 22.13 | 37969 |
| 1716935700 | 22.1766 | 0.04 | 0.17 | 22.13 | 22.2491 | 22.13 | 36626 |
| 1716590100 | 22.14 | -0.17 | -0.76 | 22.15 | 22.22 | 22.12 | 25565 |
| 1716503700 | 22.31 | 0.07 | 0.33 | 22.22 | 22.34 | 22.21 | 357436 |
| 1716417300 | 22.2366 | 0.01 | 0.03 | 22.21 | 22.292 | 22.21 | 37254 |
| 1716330900 | 22.23 | -0.06 | -0.27 | 22.21 | 22.27 | 22.2 | 160703 |
| 1716244500 | 22.29 | 0.03 | 0.13 | 22.3 | 22.3 | 22.23 | 16959 |
| 1715985300 | 22.26 | -0.01 | -0.04 | 22.3 | 22.3 | 22.2 | 27083 |
| 1715898900 | 22.27 | -0.03 | -0.13 | 22.31 | 22.31 | 22.2292 | 41212 |
| 1715812500 | 22.3 | 0.12 | 0.54 | 22.24 | 22.3 | 22.16 | 25936 |
| 1715726100 | 22.18 | -0.06 | -0.27 | 22.18 | 22.2558 | 22.17 | 72590 |
| 1715639700 | 22.24 | 0 | 0.00 | 22.16 | 22.27 | 22.15 | 16932 |
| 1715380500 | 22.24 | 0.07 | 0.32 | 22.24 | 22.24 | 22.18 | 12499 |
| 1715294100 | 22.17 | -0.06 | -0.27 | 22.16 | 22.22 | 22.16 | 27302 |
| 1715207700 | 22.23 | 0.06 | 0.27 | 22.26 | 22.26 | 22.15 | 30560 |
| 1715121300 | 22.17 | -0.02 | -0.09 | 22.14 | 22.22 | 22.14 | 31121 |
| 1715034900 | 22.19 | 0.07 | 0.32 | 22.18 | 22.23 | 22.14 | 28969 |
| 1714775700 | 22.12 | -0.02 | -0.07 | 22.09 | 22.21 | 22.09 | 45161 |
| 1714689300 | 22.1355 | -0.02 | -0.11 | 22.12 | 22.19 | 22.09 | 30108 |
| 1714602900 | 22.16 | 0.03 | 0.14 | 22.07 | 22.32 | 22.07 | 199700 |
| 1714516500 | 22.13 | -0.05 | -0.23 | 22.1 | 22.23 | 22.1 | 29104 |
| 1714430100 | 22.18 | -0.02 | -0.09 | 22.21 | 22.24 | 22.14 | 26373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
