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 (%)
Aug 31, 2017 41.33 41.38 41.29 41.38 10,721 +0.07(+0.18%)
Aug 30, 2017 41.26 41.31 41.26 41.31 20,510 -0.01(-0.02%)
Aug 29, 2017 41.36 41.36 41.29 41.31 16,826 +0.04(+0.10%)
Aug 28, 2017 41.23 41.27 41.21 41.27 16,873 +0.03(+0.08%)
Aug 25, 2017 41.20 41.26 41.20 41.24 9,548 +0.09(+0.22%)
Aug 24, 2017 41.18 41.22 41.14 41.15 17,938 -0.06(-0.16%)
Aug 23, 2017 41.19 41.23 41.15 41.22 16,857 +0.09(+0.22%)
Aug 22, 2017 41.15 41.16 41.11 41.13 7,043 -0.04(-0.10%)
Aug 21, 2017 41.16 41.17 41.13 41.17 13,706 +0.04(+0.11%)
Aug 18, 2017 41.18 41.18 41.10 41.12 14,522 +0.01(+0.03%)
Aug 17, 2017 41.06 41.12 41.06 41.11 9,832 +0.03(+0.07%)
Aug 16, 2017 40.94 41.09 40.94 41.08 5,995 +0.07(+0.18%)
Aug 15, 2017 40.97 41.01 40.93 41.01 11,882 -0.04(-0.10%)
Aug 14, 2017 41.06 41.09 40.97 41.05 19,701 -0.04(-0.10%)
Aug 11, 2017 41.03 41.09 41.01 41.09 12,359 +0.02(+0.04%)
Aug 10, 2017 41.06 41.07 41.00 41.07 31,747 +0.02(+0.06%)
Aug 09, 2017 41.09 41.09 40.99 41.05 11,263 +0.06(+0.14%)
Aug 08, 2017 41.01 41.06 40.97 40.99 10,550 -0.08(-0.20%)
Aug 07, 2017 41.06 41.09 41.04 41.07 9,614 +0.01(+0.02%)
Aug 04, 2017 41.10 41.10 41.00 41.06 21,018 -0.11(-0.26%)
Aug 03, 2017 41.14 41.19 41.10 41.17 33,585 +0.08(+0.21%)
Aug 02, 2017 41.11 41.14 41.08 41.09 37,599 -0.02(-0.04%)
Aug 01, 2017 40.99 41.13 40.99 41.11 22,092 +0.08(+0.20%)
Jul 31, 2017 40.98 41.02 40.95 41.02 54,012 +0.02(+0.04%)
Jul 28, 2017 40.93 41.01 40.90 41.01 23,411 +0.11(+0.26%)
Jul 27, 2017 40.94 40.95 40.90 40.90 12,969 -0.03(-0.07%)
Jul 26, 2017 40.88 41.01 40.86 40.93 20,719 +0.03(+0.08%)
Jul 25, 2017 40.97 40.97 40.88 40.89 52,619 -0.18(-0.43%)
Jul 24, 2017 41.07 41.08 41.01 41.07 10,132 -0.02(-0.05%)
Jul 21, 2017 41.09 41.12 41.06 41.09 72,411 +0.07(+0.18%)
Jul 20, 2017 41.07 41.08 40.99 41.02 22,834 +0.02(+0.06%)
Jul 19, 2017 41.01 41.01 40.97 40.99 9,855 +0.00(+0.00%)
Jul 18, 2017 40.96 40.99 40.91 40.99 32,172 +0.12(+0.30%)
Jul 17, 2017 40.78 40.88 40.78 40.87 9,970 +0.03(+0.08%)
Jul 14, 2017 40.90 40.90 40.79 40.84 14,821 +0.06(+0.16%)
Jul 13, 2017 40.79 40.79 40.72 40.78 17,827 -0.03(-0.08%)
Jul 12, 2017 40.81 40.82 40.75 40.81 22,009 +0.12(+0.30%)
Jul 11, 2017 40.66 40.69 40.64 40.69 23,409 +0.06(+0.16%)
Jul 10, 2017 40.57 40.63 40.55 40.62 31,595 +0.10(+0.24%)
Jul 07, 2017 40.57 41.52 40.52 40.53 243,462 -0.09(-0.22%)
Jul 06, 2017 40.62 40.71 40.55 40.62 26,537 -0.07(-0.16%)
Jul 05, 2017 40.66 40.70 40.62 40.68 14,790 -0.02(-0.04%)
Jul 03, 2017 40.73 40.83 40.68 40.70 10,451 -0.08(-0.20%)
Jun 30, 2017 40.75 40.82 40.75 40.78 56,750 -0.06(-0.14%)
Jun 29, 2017 40.78 40.83 40.78 40.83 12,398 -0.04(-0.10%)
Jun 28, 2017 40.95 40.95 40.84 40.87 14,188 +0.01(+0.02%)
Jun 27, 2017 40.99 40.99 40.87 40.87 20,257 -0.20(-0.49%)
Jun 26, 2017 41.07 41.08 41.04 41.07 18,462 +0.11(+0.27%)
Jun 23, 2017 41.00 41.03 40.94 40.96 22,738 +0.02(+0.06%)
Jun 22, 2017 40.95 41.00 40.90 40.93 51,534 -0.02(-0.04%)
Jun 21, 2017 40.95 40.99 40.88 40.95 15,880 +0.00(+0.00%)
Jun 20, 2017 40.93 40.95 40.93 40.95 10,889 +0.09(+0.22%)
Jun 19, 2017 40.94 40.94 40.85 40.86 7,097 -0.08(-0.18%)
Jun 16, 2017 40.94 40.94 40.89 40.94 31,071 +0.04(+0.10%)
Jun 15, 2017 40.93 40.93 40.84 40.89 32,055 -0.06(-0.14%)
Jun 14, 2017 41.01 41.06 40.94 40.95 8,562 +0.15(+0.36%)
Jun 13, 2017 40.72 40.81 40.72 40.81 10,959 +0.02(+0.06%)
Jun 12, 2017 40.75 40.80 40.72 40.78 7,812 +0.00(+0.00%)
Jun 09, 2017 40.75 40.81 40.73 40.78 6,958 -0.05(-0.12%)
Jun 08, 2017 40.85 40.85 40.75 40.83 18,294 -0.05(-0.12%)
Jun 07, 2017 40.90 40.93 40.82 40.88 11,605 -0.06(-0.16%)
Jun 06, 2017 40.87 40.95 40.87 40.94 13,225 +0.13(+0.31%)
Jun 05, 2017 40.83 40.85 40.79 40.82 12,417 -0.06(-0.15%)
Jun 02, 2017 40.85 40.90 40.80 40.88 12,892 +0.14(+0.34%)
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.