Skip to main content

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

43.07 -0.20 (-0.46%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.41 45.64 45.41 45.63 864,255 +0.38(+0.84%)
Feb 25, 2022 45.20 45.27 45.16 45.25 140,555 +0.08(+0.18%)
Feb 24, 2022 45.24 45.29 45.14 45.17 143,899 +0.01(+0.02%)
Feb 23, 2022 45.27 45.29 45.16 45.16 105,398 -0.26(-0.57%)
Feb 22, 2022 45.38 45.42 45.31 45.42 135,883 +0.05(+0.11%)
Feb 18, 2022 45.37 0 +0.06(+0.13%)
Feb 17, 2022 45.27 45.38 45.24 45.31 208,914 +0.10(+0.22%)
Feb 16, 2022 45.29 45.29 45.13 45.21 131,836 -0.04(-0.08%)
Feb 15, 2022 45.30 45.33 45.07 45.24 173,346 -0.18(-0.41%)
Feb 14, 2022 45.44 45.50 45.37 45.43 100,659 -0.08(-0.18%)
Feb 11, 2022 45.39 45.70 45.27 45.51 178,180 +0.11(+0.24%)
Feb 10, 2022 45.59 45.62 45.36 45.40 186,861 -0.35(-0.77%)
Feb 09, 2022 45.79 45.84 45.72 45.75 165,421 -0.01(-0.02%)
Feb 08, 2022 45.76 45.80 45.72 45.76 91,616 -0.10(-0.22%)
Feb 07, 2022 45.83 45.90 45.80 45.86 100,358 -0.05(-0.10%)
Feb 04, 2022 45.99 45.99 45.85 45.91 303,366 -0.39(-0.84%)
Feb 03, 2022 46.23 46.29 46.29 231,815 -0.06(-0.14%)
Feb 02, 2022 46.38 46.49 46.36 46.36 216,048 +0.03(+0.07%)
Feb 01, 2022 46.34 46.39 46.26 46.33 132,880 -0.03(-0.07%)
Jan 31, 2022 46.30 46.40 46.36 136,111 -0.03(-0.06%)
Jan 28, 2022 46.24 46.41 46.22 46.39 120,164 +0.06(+0.14%)
Jan 27, 2022 46.30 46.37 46.27 46.32 641,113 +0.09(+0.20%)
Jan 26, 2022 46.43 46.59 46.23 46.23 238,651 -0.21(-0.46%)
Jan 25, 2022 46.53 46.56 46.39 46.44 233,314 -0.10(-0.20%)
Jan 24, 2022 46.60 46.63 46.52 46.54 319,494 -0.02(-0.04%)
Jan 21, 2022 46.51 46.59 46.44 46.56 197,255 +0.16(+0.34%)
Jan 20, 2022 46.38 46.41 46.36 46.40 130,555 +0.06(+0.14%)
Jan 19, 2022 46.31 46.46 46.31 46.33 277,484 +0.05(+0.10%)
Jan 18, 2022 46.44 46.45 46.28 46.29 104,278 -0.39(-0.83%)
Jan 14, 2022 46.67 0 -0.18(-0.39%)
Jan 13, 2022 46.77 46.86 46.76 46.86 57,477 +0.06(+0.14%)
Jan 12, 2022 46.81 46.87 46.79 46.79 203,287 +0.01(+0.02%)
Jan 11, 2022 46.68 46.80 46.64 46.79 142,087 +0.10(+0.22%)
Jan 10, 2022 46.63 46.68 46.59 46.68 138,572 -0.09(-0.20%)
Jan 07, 2022 46.85 46.89 46.73 46.78 250,235 -0.15(-0.32%)
Jan 06, 2022 46.90 46.94 46.88 46.93 105,507 -0.07(-0.15%)
Jan 05, 2022 47.19 47.19 47.00 47.00 87,785 -0.14(-0.29%)
Jan 04, 2022 47.11 47.16 46.98 47.14 230,476 -0.12(-0.25%)
Jan 03, 2022 47.42 47.42 47.22 47.25 214,217 -0.32(-0.68%)
Dec 31, 2021 47.57 47.68 47.52 47.58 64,533 +0.04(+0.08%)
Dec 30, 2021 47.49 47.54 47.42 47.54 213,538 +0.11(+0.23%)
Dec 29, 2021 47.50 47.56 47.42 47.43 153,082 -0.18(-0.39%)
Dec 28, 2021 47.69 47.73 47.60 47.61 184,681 -0.01(-0.02%)
Dec 27, 2021 47.60 47.67 47.59 47.62 185,341 +0.02(+0.04%)
Dec 23, 2021 47.67 47.67 47.55 47.60 55,102 -0.01(-0.02%)
Dec 22, 2021 47.58 47.66 47.57 47.61 76,358 -0.01(-0.02%)
Dec 21, 2021 47.64 47.64 47.46 47.62 199,662 -0.03(-0.06%)
Dec 20, 2021 47.80 47.80 47.65 47.65 295,325 -0.09(-0.19%)
Dec 17, 2021 47.69 47.79 47.69 47.74 174,716 +0.10(+0.20%)
Dec 16, 2021 47.57 47.71 47.57 47.64 157,291 +0.04(+0.09%)
Dec 15, 2021 47.54 47.64 47.54 47.60 136,866 -0.06(-0.12%)
Dec 14, 2021 47.65 47.72 47.57 47.66 170,039 -0.06(-0.12%)
Dec 13, 2021 47.61 47.77 47.61 47.71 102,763 +0.15(+0.31%)
Dec 10, 2021 47.63 47.68 47.53 47.57 87,330 +0.01(+0.02%)
Dec 09, 2021 47.54 47.63 47.52 47.56 69,603 -0.03(-0.06%)
Dec 08, 2021 47.62 47.65 47.51 47.58 132,844 -0.14(-0.29%)
Dec 07, 2021 47.80 47.83 47.70 47.72 165,757 -0.06(-0.13%)
Dec 06, 2021 47.89 47.92 47.76 47.79 85,071 -0.13(-0.27%)
Dec 03, 2021 47.67 47.96 47.67 47.91 52,963 +0.18(+0.39%)
Dec 02, 2021 47.78 47.78 47.64 47.73 121,559 +0.03(+0.06%)
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.