Skip to main content

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

43.06 -0.21 (-0.49%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 45.60 45.69 45.44 45.45 257,885 -0.08(-0.17%)
Mar 30, 2020 45.50 45.70 45.32 45.53 360,154 +0.27(+0.60%)
Mar 27, 2020 44.28 45.26 44.28 45.26 408,094 +0.54(+1.20%)
Mar 26, 2020 44.72 44.82 44.38 44.72 394,467 +0.41(+0.93%)
Mar 25, 2020 44.20 44.50 43.92 44.31 246,264 +0.59(+1.35%)
Mar 24, 2020 43.42 43.90 42.80 43.72 599,416 +0.42(+0.98%)
Mar 23, 2020 40.55 43.32 40.55 43.29 1,484,579 +1.87(+4.51%)
Mar 20, 2020 41.30 41.78 41.28 41.42 804,103 +0.03(+0.06%)
Mar 19, 2020 41.55 41.94 41.28 41.40 651,299 -0.58(-1.38%)
Mar 18, 2020 43.04 43.50 41.92 41.98 858,648 -1.59(-3.65%)
Mar 17, 2020 43.29 44.35 43.29 43.57 574,215 -0.24(-0.54%)
Mar 16, 2020 43.25 43.88 43.19 43.80 665,385 +0.14(+0.32%)
Mar 13, 2020 44.86 45.55 43.66 43.66 891,954 -1.16(-2.58%)
Mar 12, 2020 45.29 46.15 43.68 44.82 1,029,471 -0.90(-1.96%)
Mar 11, 2020 46.69 46.78 45.72 45.72 713,846 -0.94(-2.01%)
Mar 10, 2020 47.28 47.40 46.63 46.65 1,143,738 -0.72(-1.52%)
Mar 09, 2020 47.87 47.90 47.37 47.37 998,709 -0.50(-1.05%)
Mar 06, 2020 47.99 47.99 47.73 47.87 418,858 +0.25(+0.52%)
Mar 05, 2020 47.64 47.68 47.57 47.63 819,608 +0.11(+0.22%)
Mar 04, 2020 47.53 47.65 47.43 47.52 476,822 +0.04(+0.09%)
Mar 03, 2020 47.22 47.61 47.22 47.48 611,712 +0.35(+0.74%)
Mar 02, 2020 47.32 47.37 47.09 47.13 2,245,453 -0.08(-0.17%)
Feb 28, 2020 47.08 47.22 46.97 47.21 543,741 +0.32(+0.67%)
Feb 27, 2020 47.04 47.04 46.89 46.89 695,745 -0.07(-0.15%)
Feb 26, 2020 46.97 47.06 46.94 46.96 324,899 -0.08(-0.17%)
Feb 25, 2020 47.01 47.09 47.00 47.04 780,547 +0.04(+0.08%)
Feb 24, 2020 47.03 47.04 46.98 47.00 149,633 +0.11(+0.22%)
Feb 21, 2020 46.88 46.96 46.84 46.90 165,261 +0.10(+0.21%)
Feb 20, 2020 46.75 46.81 46.74 46.80 164,795 +0.08(+0.17%)
Feb 19, 2020 46.69 46.73 46.67 46.72 217,596 +0.02(+0.04%)
Feb 18, 2020 46.69 46.75 46.67 46.70 266,004 +0.06(+0.13%)
Feb 14, 2020 46.64 46.68 46.60 46.64 464,149 +0.06(+0.13%)
Feb 13, 2020 46.55 46.61 46.55 46.58 181,643 +0.01(+0.02%)
Feb 12, 2020 46.56 46.58 46.52 46.57 250,495 -0.04(-0.08%)
Feb 11, 2020 46.63 46.64 46.60 46.61 289,834 -0.04(-0.08%)
Feb 10, 2020 46.66 46.67 46.61 46.64 198,584 +0.04(+0.08%)
Feb 07, 2020 46.59 46.62 46.56 46.61 127,915 +0.14(+0.30%)
Feb 06, 2020 46.40 46.47 46.40 46.47 185,827 +0.03(+0.08%)
Feb 05, 2020 46.41 46.46 46.41 46.43 374,681 -0.09(-0.19%)
Feb 04, 2020 46.54 46.54 46.46 46.52 196,374 -0.11(-0.24%)
Feb 03, 2020 46.59 46.63 46.50 46.63 106,531 +0.05(+0.11%)
Jan 31, 2020 46.56 46.62 46.55 46.58 160,807 +0.08(+0.17%)
Jan 30, 2020 46.58 46.59 46.46 46.50 219,262 +0.02(+0.04%)
Jan 29, 2020 46.41 46.49 46.40 46.48 195,525 +0.09(+0.19%)
Jan 28, 2020 46.43 46.54 46.36 46.40 393,476 -0.01(-0.02%)
Jan 27, 2020 46.40 46.42 46.36 46.41 195,849 +0.10(+0.21%)
Jan 24, 2020 46.26 46.32 46.25 46.31 128,714 +0.09(+0.19%)
Jan 23, 2020 46.19 46.34 46.17 46.22 290,818 +0.08(+0.17%)
Jan 22, 2020 46.13 46.21 46.10 46.14 383,013 +0.09(+0.19%)
Jan 21, 2020 46.06 46.09 46.00 46.06 259,224 +0.09(+0.19%)
Jan 17, 2020 45.93 45.98 45.92 45.97 187,074 +0.00(+0.00%)
Jan 16, 2020 45.97 45.99 45.93 45.97 867,159 +0.01(+0.02%)
Jan 15, 2020 45.97 45.97 45.91 45.96 196,419 +0.07(+0.15%)
Jan 14, 2020 45.85 45.93 45.84 45.89 473,705 +0.05(+0.11%)
Jan 13, 2020 45.82 45.84 45.78 45.84 421,426 -0.06(-0.13%)
Jan 10, 2020 45.85 45.90 45.82 45.90 168,641 +0.10(+0.21%)
Jan 09, 2020 45.70 45.80 45.66 45.80 410,957 +0.05(+0.11%)
Jan 08, 2020 45.82 45.83 45.69 45.75 194,434 -0.03(-0.08%)
Jan 07, 2020 45.82 45.83 45.76 45.79 177,632 -0.03(-0.08%)
Jan 06, 2020 45.91 45.93 45.81 45.82 387,101 -0.08(-0.17%)
Jan 03, 2020 45.80 45.90 45.77 45.90 262,636 +0.17(+0.38%)
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.