Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Neg Duration US Agg Bond Fund (NQ: AGND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.16 42.20 41.93 42.09 12,083 -0.07(-0.16%)
Oct 30, 2018 42.12 42.16 42.01 42.16 5,832 +0.04(+0.10%)
Oct 29, 2018 42.06 42.13 42.05 42.12 6,761 +0.02(+0.04%)
Oct 26, 2018 42.05 42.10 42.05 42.10 5,323 -0.01(-0.03%)
Oct 25, 2018 42.08 42.19 42.05 42.11 15,455 +0.00(+0.01%)
Oct 24, 2018 42.06 42.20 42.05 42.11 6,433 -0.16(-0.39%)
Oct 23, 2018 42.17 42.27 42.13 42.27 1,480 +0.05(+0.12%)
Oct 22, 2018 42.34 42.34 42.15 42.22 3,167 -0.04(-0.08%)
Oct 19, 2018 42.34 42.34 42.26 42.26 6,487 -0.03(-0.08%)
Oct 18, 2018 42.38 42.38 42.15 42.29 4,208 +0.02(+0.04%)
Oct 17, 2018 42.27 42.27 42.27 1 +0.00(+0.00%)
Oct 16, 2018 42.29 42.30 42.17 42.27 3,685 +0.07(+0.17%)
Oct 15, 2018 42.26 42.30 42.18 42.20 11,851 +0.03(+0.08%)
Oct 12, 2018 42.19 42.23 42.14 42.17 8,789 -0.06(-0.14%)
Oct 11, 2018 42.26 42.28 42.23 42.23 2,309 -0.21(-0.50%)
Oct 10, 2018 42.38 42.45 42.35 42.44 5,760 +0.06(+0.15%)
Oct 09, 2018 42.38 42.38 42.38 56 -0.00(-0.00%)
Oct 08, 2018 42.44 42.44 42.25 42.38 3,553 -0.06(-0.15%)
Oct 05, 2018 42.39 42.44 42.29 42.44 4,185 +0.08(+0.19%)
Oct 04, 2018 42.40 42.40 42.23 42.36 4,454 +0.13(+0.31%)
Oct 03, 2018 42.10 42.24 42.10 42.23 4,047 +0.36(+0.87%)
Oct 02, 2018 41.87 41.87 41.87 41.87 151 -0.04(-0.09%)
Oct 01, 2018 41.94 42.04 41.91 41.91 281,273 -0.12(-0.30%)
Sep 28, 2018 42.03 42.03 42.03 42.03 1,778 -0.02(-0.05%)
Sep 27, 2018 42.10 42.10 42.05 42.05 2,056 -0.06(-0.15%)
Sep 26, 2018 42.01 42.19 41.92 42.11 680 +0.04(+0.10%)
Sep 25, 2018 42.07 42.07 42.03 42.07 2,981 +0.11(+0.25%)
Sep 24, 2018 41.96 41.96 41.96 1 +0.00(+0.00%)
Sep 21, 2018 42.04 42.04 41.89 41.96 3,986 +0.10(+0.23%)
Sep 20, 2018 41.88 41.94 41.87 41.87 1,826 -0.06(-0.14%)
Sep 19, 2018 41.93 41.93 41.93 101 +0.00(+0.00%)
Sep 18, 2018 41.88 41.93 41.76 41.93 1,300 -0.04(-0.09%)
Sep 17, 2018 42.02 42.02 41.96 41.96 366 +0.15(+0.36%)
Sep 14, 2018 41.75 41.81 41.73 41.81 2,622 +0.23(+0.55%)
Sep 13, 2018 41.69 41.71 41.50 41.59 1,458 -0.12(-0.29%)
Sep 12, 2018 41.76 41.76 41.63 41.71 1,854 +0.06(+0.15%)
Sep 11, 2018 41.67 41.72 41.64 41.64 996 -0.04(-0.08%)
Sep 10, 2018 41.49 41.69 41.49 41.68 2,040 +0.06(+0.14%)
Sep 07, 2018 41.57 41.62 41.57 41.62 629 +0.24(+0.58%)
Sep 06, 2018 41.57 41.59 41.37 41.38 6,367 -0.22(-0.54%)
Sep 05, 2018 41.48 41.61 41.48 41.61 1,639 +0.23(+0.56%)
Sep 04, 2018 41.37 41.38 41.37 41.37 19,785 -0.06(-0.14%)
Aug 31, 2018 41.43 41.43 41.43 0 +0.01(+0.02%)
Aug 30, 2018 41.42 41.42 41.42 41.42 27,138 -0.12(-0.30%)
Aug 29, 2018 41.39 41.55 41.39 41.55 3,755 +0.10(+0.23%)
Aug 28, 2018 41.42 41.45 41.42 41.45 1,567 +0.05(+0.11%)
Aug 27, 2018 41.26 41.40 41.22 41.40 14,796 +0.11(+0.28%)
Aug 24, 2018 41.29 41.29 41.29 41.29 314 -0.10(-0.25%)
Aug 23, 2018 41.31 41.39 41.31 41.39 2,483 +0.03(+0.06%)
Aug 22, 2018 41.37 41.37 41.25 41.36 18,563 -0.10(-0.23%)
Aug 21, 2018 41.44 41.46 41.36 41.46 6,432 -0.01(-0.03%)
Aug 20, 2018 41.47 41.47 41.47 41.47 222 +0.07(+0.18%)
Aug 16, 2018 41.40 41.40 41.40 0 -0.06(-0.15%)
Aug 15, 2018 41.31 41.47 41.31 41.46 2,707 -0.02(-0.05%)
Aug 14, 2018 41.49 41.49 41.49 41.49 973 +0.17(+0.42%)
Aug 13, 2018 41.41 41.41 41.31 41.31 1,264 -0.29(-0.71%)
Aug 10, 2018 41.89 41.89 41.52 41.61 4,626 -0.04(-0.10%)
Aug 09, 2018 41.51 41.65 41.51 41.65 1,053 -0.06(-0.13%)
Aug 08, 2018 41.55 41.70 41.45 41.70 8,914 +0.20(+0.48%)
Aug 07, 2018 41.55 41.58 41.50 41.50 1,301 +0.05(+0.13%)
Aug 06, 2018 41.54 41.56 41.44 41.45 5,384 -0.07(-0.17%)
Aug 03, 2018 41.52 41.52 41.51 41.52 2,944 -0.01(-0.02%)
Aug 02, 2018 41.62 41.62 41.53 41.53 1,509 -0.11(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.