Skip to main content

Wisdomtree Yield Enhd U.S. Agg Bond Fund (NY: AGGY )

42.96 -0.17 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.46 40.47 40.39 40.42 80,072 +0.01(+0.02%)
Feb 27, 2018 40.55 40.55 40.31 40.41 38,579 -0.09(-0.23%)
Feb 26, 2018 40.58 40.59 40.49 40.50 90,787 +0.06(+0.16%)
Feb 23, 2018 40.39 40.49 40.39 40.44 72,535 +0.11(+0.26%)
Feb 22, 2018 40.33 40.41 40.32 40.34 65,886 +0.01(+0.03%)
Feb 21, 2018 40.42 40.46 40.29 40.32 51,153 -0.07(-0.18%)
Feb 20, 2018 40.45 40.45 40.36 40.40 95,642 -0.07(-0.18%)
Feb 16, 2018 40.47 40.47 40.47 0 +0.06(+0.15%)
Feb 15, 2018 40.35 40.45 40.35 40.41 102,744 +0.07(+0.16%)
Feb 14, 2018 40.39 40.42 40.32 40.34 668,410 -0.14(-0.34%)
Feb 13, 2018 40.44 40.52 40.40 40.48 60,035 -0.03(-0.07%)
Feb 12, 2018 40.53 40.55 40.46 40.51 94,870 +0.00(+0.01%)
Feb 09, 2018 40.51 40.58 40.48 40.51 71,082 -0.07(-0.18%)
Feb 08, 2018 40.59 40.65 40.54 40.58 70,801 -0.09(-0.22%)
Feb 07, 2018 40.80 40.83 40.65 40.67 115,134 -0.11(-0.26%)
Feb 06, 2018 40.85 40.85 40.75 40.78 148,777 -0.12(-0.29%)
Feb 05, 2018 40.76 40.98 40.72 40.90 111,697 +0.09(+0.23%)
Feb 02, 2018 40.81 40.86 40.79 40.80 64,053 -0.11(-0.28%)
Feb 01, 2018 41.12 41.12 40.91 40.92 85,693 -0.18(-0.44%)
Jan 31, 2018 41.12 41.12 41.04 41.10 56,020 +0.03(+0.08%)
Jan 30, 2018 41.11 41.11 41.06 41.07 80,780 -0.02(-0.06%)
Jan 29, 2018 41.12 41.14 41.06 41.09 147,622 -0.11(-0.28%)
Jan 26, 2018 41.26 41.26 41.16 41.21 110,912 -0.05(-0.11%)
Jan 25, 2018 41.15 41.27 41.12 41.25 61,095 +0.14(+0.33%)
Jan 24, 2018 41.15 41.17 41.12 41.12 110,146 -0.04(-0.10%)
Jan 23, 2018 41.17 41.21 41.14 41.16 85,427 +0.06(+0.15%)
Jan 22, 2018 41.14 41.15 41.06 41.10 93,858 -0.02(-0.04%)
Jan 19, 2018 41.18 41.19 41.10 41.11 157,790 -0.10(-0.24%)
Jan 18, 2018 41.20 41.24 41.19 41.21 111,273 -0.11(-0.28%)
Jan 17, 2018 41.37 41.39 41.32 41.32 165,325 -0.03(-0.08%)
Jan 16, 2018 41.41 41.41 41.30 41.36 105,810 +0.03(+0.08%)
Jan 12, 2018 41.32 41.32 41.32 0 -0.02(-0.04%)
Jan 11, 2018 41.28 41.37 41.25 41.34 128,204 +0.07(+0.18%)
Jan 10, 2018 41.19 41.32 41.15 41.27 219,079 -0.05(-0.12%)
Jan 09, 2018 41.33 41.38 41.32 41.32 84,547 -0.07(-0.18%)
Jan 08, 2018 41.46 41.51 41.37 41.39 278,986 -0.02(-0.04%)
Jan 05, 2018 41.45 41.45 41.37 41.41 116,072 -0.05(-0.12%)
Jan 04, 2018 41.37 41.52 41.37 41.46 50,661 +0.02(+0.04%)
Jan 03, 2018 41.41 41.46 41.39 41.44 65,256 +0.03(+0.08%)
Jan 02, 2018 41.50 41.66 41.33 41.41 163,572 -0.13(-0.32%)
Dec 29, 2017 41.54 41.54 41.54 0 +0.07(+0.18%)
Dec 28, 2017 41.51 41.51 41.43 41.46 67,282 -0.05(-0.12%)
Dec 27, 2017 41.37 41.51 41.37 41.51 62,492 +0.18(+0.44%)
Dec 26, 2017 41.32 41.36 41.30 41.33 51,728 +0.04(+0.10%)
Dec 22, 2017 41.30 41.32 41.27 41.29 95,558 -0.02(-0.04%)
Dec 21, 2017 41.24 41.32 41.22 41.30 101,263 +0.05(+0.13%)
Dec 20, 2017 41.25 41.31 41.23 41.25 108,601 -0.11(-0.25%)
Dec 19, 2017 41.43 41.43 41.31 41.36 89,112 -0.15(-0.36%)
Dec 18, 2017 41.56 41.56 41.47 41.50 69,991 -0.08(-0.20%)
Dec 15, 2017 41.54 41.60 41.52 41.59 97,368 +0.03(+0.08%)
Dec 14, 2017 41.50 41.56 41.45 41.55 522,142 +0.03(+0.06%)
Dec 13, 2017 41.45 41.54 41.40 41.53 123,834 +0.13(+0.32%)
Dec 12, 2017 41.36 41.41 41.36 41.39 85,869 +0.00(+0.01%)
Dec 11, 2017 41.46 41.47 41.39 41.39 117,119 -0.05(-0.12%)
Dec 08, 2017 41.46 41.46 41.41 41.44 66,075 -0.01(-0.03%)
Dec 07, 2017 41.52 41.55 41.42 41.45 39,972 -0.07(-0.17%)
Dec 06, 2017 41.55 41.57 41.49 41.52 229,036 +0.04(+0.11%)
Dec 05, 2017 41.38 41.48 41.37 41.48 65,339 +0.09(+0.21%)
Dec 04, 2017 41.36 41.45 41.36 41.39 64,322 +0.02(+0.04%)
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.