WisdomTree Interest Rate Hedged US Aggregate Bond Fund (AGZD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.446229361892 | 22.41 | 22.75 | 22.3612 | 121089 | 22.57033389 | SP |
| 4 | -0.12 | -0.53026955369 | 22.63 | 22.75 | 22.34 | 81203 | 22.5341852 | SP |
| 12 | 0.2 | 0.896458987001 | 22.31 | 22.75 | 22.25 | 84985 | 22.44267815 | SP |
| 26 | -0.21 | -0.924295774648 | 22.72 | 22.87 | 21.84 | 69865 | 22.37922436 | SP |
| 52 | 0.61 | 2.78538812785 | 21.9 | 22.87 | 21.6902 | 67357 | 22.26965924 | SP |
| 156 | -0.79 | -3.39055793991 | 23.3 | 23.375 | 21.49735 | 70317 | 22.39973873 | SP |
| 260 | -1.625 | -6.73296043091 | 24.135 | 24.835 | 21.395 | 52941 | 22.62385639 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 22.59 | 0.13 | 0.58 | 22.56 | 22.6399 | 22.41 | 332816 |
| 1736552100 | 22.46 | -0.19 | -0.84 | 22.45 | 22.51 | 22.3612 | 41840 |
| 1736379300 | 22.65 | 0.19 | 0.85 | 22.435 | 22.75 | 22.435 | 50466 |
| 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 | 164142 |
| 1735947300 | 22.4 | 0.01 | 0.04 | 22.3823 | 22.48 | 22.3807 | 24289 |
| 1735860900 | 22.39 | -0.07 | -0.31 | 22.37 | 22.48 | 22.37 | 13405 |
| 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 | 54949 |
| 1735342500 | 22.54 | 0.12 | 0.54 | 22.4 | 22.61 | 22.38 | 232910 |
| 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 | 22.44 | 22.66 | 22.44 | 55565 |
| 1734737700 | 22.5 | 0 | 0.00 | 22.51 | 22.54 | 22.44 | 149449 |
| 1734651300 | 22.5 | -0.08 | -0.36 | 22.5579 | 22.6002 | 22.48 | 22852 |
| 1734564900 | 22.5813 | 0.05 | 0.23 | 22.5612 | 22.6011 | 22.48 | 16500 |
| 1734478500 | 22.53 | -0.06 | -0.27 | 22.51 | 22.603 | 22.4901 | 26260 |
| 1734392100 | 22.59 | 0.11 | 0.49 | 22.5 | 22.59 | 22.45 | 18705 |
| 1734132900 | 22.48 | -0.12 | -0.53 | 22.57 | 22.57 | 22.4344 | 20211 |
| 1734046500 | 22.6 | 0.12 | 0.51 | 22.55 | 22.6399 | 22.51 | 19043 |
| 1733960100 | 22.485 | -0.03 | -0.11 | 22.47 | 22.51 | 22.46 | 6481 |
| 1733873700 | 22.51 | 0.04 | 0.18 | 22.61 | 22.612 | 22.47 | 18856 |
| 1733787300 | 22.47 | -0.08 | -0.36 | 22.47 | 22.61 | 22.47 | 22709 |
| 1733528100 | 22.5523 | 0.08 | 0.37 | 22.49 | 22.6199 | 22.44 | 24030 |
| 1733441700 | 22.47 | 0.05 | 0.22 | 22.4324 | 22.4999 | 22.4284 | 155087 |
| 1733355300 | 22.42 | -0.05 | -0.20 | 22.39 | 22.4999 | 22.39 | 24335 |
| 1733268900 | 22.465 | 0.02 | 0.11 | 22.43 | 22.49 | 22.42 | 16251 |
| 1733182500 | 22.44 | 0 | 0.00 | 22.42 | 22.49 | 22.42 | 41003 |
| 1732917840 | 22.44 | 0.04 | 0.18 | 22.37 | 22.45 | 22.37 | 9570 |
| 1732750500 | 22.4 | -0.02 | -0.09 | 22.506 | 22.506 | 22.4 | 18651 |
| 1732664100 | 22.42 | -0.01 | -0.04 | 22.49 | 22.5116 | 22.41 | 446247 |
| 1732577700 | 22.43 | -0.12 | -0.53 | 22.41 | 22.4699 | 22.38 | 10992 |
| 1732318500 | 22.55 | 0.04 | 0.16 | 22.48 | 22.6499 | 22.48 | 58059 |
| 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 |
| 1732059300 | 22.48 | 0.05 | 0.22 | 22.43 | 22.5199 | 22.42 | 14955 |
| 1731972900 | 22.43 | -0.12 | -0.53 | 22.54 | 22.5438 | 22.42 | 18947 |
| 1731713700 | 22.55 | 0.05 | 0.22 | 22.42 | 22.574 | 22.4176 | 13609 |
| 1731627300 | 22.5 | 0.02 | 0.09 | 22.4988 | 22.5 | 22.4343 | 9883 |
| 1731540900 | 22.48 | -0.01 | -0.04 | 22.4987 | 22.4987 | 22.4416 | 17643 |
| 1731454500 | 22.49 | -0.01 | -0.04 | 22.49 | 22.5 | 22.4465 | 76096 |
| 1731368100 | 22.5 | 0 | 0.00 | 22.42 | 22.5 | 22.38 | 13163 |
| 1731108900 | 22.5 | 0.06 | 0.27 | 22.4917 | 22.5 | 22.43 | 67516 |
| 1731022500 | 22.44 | -0.03 | -0.13 | 22.43 | 22.48 | 22.41 | 22924 |
| 1730936100 | 22.47 | -0.01 | -0.04 | 22.46 | 22.55 | 22.3899 | 27208 |
| 1730849700 | 22.48 | 0.13 | 0.58 | 22.375 | 22.48 | 22.35 | 485672 |
| 1730763300 | 22.35 | -0.03 | -0.13 | 22.37 | 22.4 | 22.33 | 28438 |
| 1730500500 | 22.38 | 0.09 | 0.40 | 22.28 | 22.42 | 22.28 | 9195 |
| 1730414100 | 22.29 | -0.03 | -0.13 | 22.33 | 22.36 | 22.2803 | 56933 |
| 1730327700 | 22.32 | -0.03 | -0.13 | 22.3844 | 22.4499 | 22.3101 | 18644 |
| 1730241300 | 22.35 | 0.07 | 0.31 | 22.37 | 22.45 | 22.3023 | 420443 |
| 1730154900 | 22.28 | -0.11 | -0.49 | 22.28 | 22.35 | 22.26 | 144505 |
| 1729895700 | 22.39 | -0.01 | -0.04 | 22.33 | 22.44 | 22.33 | 46634 |
| 1729809300 | 22.4 | 0.05 | 0.22 | 22.42 | 22.5022 | 22.37 | 50227 |
| 1729722900 | 22.35 | 0.01 | 0.04 | 22.33 | 22.43 | 22.3101 | 21931 |
| 1729636500 | 22.34 | -0.01 | -0.04 | 22.37 | 22.4142 | 22.32 | 861890 |
| 1729550100 | 22.35 | -0.03 | -0.11 | 22.35 | 22.4599 | 22.34 | 19475 |
| 1729290900 | 22.3756 | -0.07 | -0.33 | 22.35 | 22.4 | 22.35 | 23749 |
| 1729204500 | 22.45 | 0.05 | 0.22 | 22.35 | 22.45 | 22.35 | 86345 |
| 1729118100 | 22.4 | 0 | 0.02 | 22.35 | 22.47 | 22.35 | 80939 |
| 1729031700 | 22.395 | -0.03 | -0.11 | 22.36 | 22.5904 | 22.3501 | 37286 |
| 1728945300 | 22.42 | -0.03 | -0.13 | 22.5 | 22.87 | 22.3686 | 30578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
