S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
WisdomTree Interest Rate Hedged US Aggregate Bond Fund (AGZD)
WisdomTree Interest Rate Hedged US Aggregate Bond Fund (AGZD) Historical

AGZD WisdomTree Interest Rate Hedged US Aggregate Bond Fund

22.14

-0.17 (-0.76%)

May 24 2024 - Closed

Delayed by 15 minutes

AGZD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	22.14	-0.17	-0.76%	22.15	22.22	22.12	25,565
May 23 2024	22.31	0.07	0.33%	22.22	22.34	22.21	357,399
May 22 2024	22.2366	0.01	0.03%	22.21	22.292	22.21	37,254
May 21 2024	22.23	-0.06	-0.27%	22.21	22.27	22.20	160,703
May 20 2024	22.29	0.03	0.13%	22.30	22.30	22.23	16,959
May 17 2024	22.26	-0.01	-0.04%	22.30	22.30	22.20	27,083
May 16 2024	22.27	-0.03	-0.13%	22.31	22.31	22.2292	41,212
May 15 2024	22.30	0.12	0.54%	22.24	22.30	22.16	25,936
May 14 2024	22.18	-0.06	-0.27%	22.18	22.2558	22.17	72,590
May 13 2024	22.24	0.00	0.00%	22.16	22.27	22.15	16,932
May 10 2024	22.24	0.07	0.32%	22.24	22.24	22.18	12,499
May 09 2024	22.17	-0.06	-0.27%	22.16	22.22	22.16	27,302
May 08 2024	22.23	0.06	0.27%	22.26	22.26	22.15	30,560
May 07 2024	22.17	-0.02	-0.09%	22.14	22.22	22.14	31,121
May 06 2024	22.19	0.07	0.32%	22.18	22.23	22.14	28,969
May 03 2024	22.12	-0.02	-0.07%	22.09	22.21	22.09	45,161
May 02 2024	22.1355	-0.02	-0.11%	22.12	22.19	22.09	30,108
May 01 2024	22.16	0.03	0.14%	22.07	22.32	22.07	199,700
Apr 30 2024	22.13	-0.05	-0.23%	22.10	22.23	22.10	29,104
Apr 29 2024	22.18	-0.02	-0.09%	22.21	22.24	22.14	26,373
Apr 26 2024	22.20	0.02	0.09%	22.19	22.2022	22.11	41,967
Apr 25 2024	22.18	0.05	0.23%	22.16	22.2074	22.1243	41,490
Apr 24 2024	22.13	-0.05	-0.23%	22.10	22.2099	22.0953	32,696
Apr 23 2024	22.18	-0.01	-0.05%	22.26	22.26	22.15	117,270
Apr 22 2024	22.19	0.00	0.00%	22.22	22.32	22.102	450,345
Apr 19 2024	22.19	0.05	0.23%	22.20	22.20	22.1248	34,701
Apr 18 2024	22.14	-0.04	-0.18%	22.10	22.1934	22.10	38,180
Apr 17 2024	22.18	-0.03	-0.14%	22.05	22.19	22.05	502,676
Apr 16 2024	22.21	0.04	0.18%	22.23	22.23	22.10	22,761
Apr 15 2024	22.17	-0.05	-0.23%	22.24	22.24	22.10	128,273
Apr 12 2024	22.22	0.04	0.18%	22.27	22.27	22.1351	40,963
Apr 11 2024	22.18	-0.01	-0.05%	22.29	22.29	22.14	80,687
Apr 10 2024	22.19	0.06	0.27%	22.20	22.23	22.1179	59,709
Apr 09 2024	22.13	-0.04	-0.18%	22.23	22.23	22.10	28,340
Apr 08 2024	22.17	0.02	0.09%	22.21	22.21	22.08	15,535
Apr 05 2024	22.15	0.01	0.05%	22.12	22.1682	22.07	10,362
Apr 04 2024	22.14	-0.08	-0.36%	22.23	22.23	22.08	148,429
Apr 03 2024	22.22	0.01	0.05%	22.21	22.23	22.054	51,761
Apr 02 2024	22.21	0.10	0.43%	22.15	22.26	22.14	146,186
Apr 01 2024	22.1146	0.03	0.16%	22.04	22.14	21.95	121,513
Mar 28 2024	22.08	0.02	0.09%	22.04	22.10	22.04	125,460
Mar 27 2024	22.06	0.01	0.05%	22.06	22.14	22.06	32,473
Mar 26 2024	22.05	-0.06	-0.27%	22.05	22.15	22.04	106,140
Mar 25 2024	22.11	0.01	0.05%	22.13	22.15	22.02	46,974
Mar 22 2024	22.10	-0.01	-0.05%	22.12	22.17	22.06	15,833
Mar 21 2024	22.11	-0.07	-0.32%	22.15	22.18	22.09	34,639
Mar 20 2024	22.18	0.00	0.02%	22.14	22.24	22.14	22,389
Mar 19 2024	22.1765	0.01	0.03%	22.20	22.25	22.04	38,134
Mar 18 2024	22.17	0.03	0.14%	22.19	22.23	22.07	18,684
Mar 15 2024	22.14	0.03	0.14%	22.16	22.25	22.115	73,213
Mar 14 2024	22.11	0.07	0.32%	22.05	22.13	22.00	29,672
Mar 13 2024	22.04	-0.08	-0.36%	22.06	22.17	22.0004	17,228
Mar 12 2024	22.12	0.11	0.50%	22.12	22.16	21.9505	67,547
Mar 11 2024	22.01	-0.07	-0.32%	22.01	22.11	21.93	58,588
Mar 08 2024	22.08	0.06	0.27%	22.08	22.1499	22.00	78,196
Mar 07 2024	22.02	-0.05	-0.23%	22.00	22.1133	21.99	18,964
Mar 06 2024	22.07	0.03	0.14%	22.05	22.07	21.98	31,159
Mar 05 2024	22.04	0.04	0.18%	21.96	22.16	21.96	40,185
Mar 04 2024	22.00	0.00	0.00%	22.00	22.00	21.94	36,778
Mar 01 2024	22.00	-0.02	-0.09%	22.05	22.13	21.9337	33,879
Feb 29 2024	22.02	0.03	0.14%	21.95	22.12	21.90	28,844
Feb 28 2024	21.99	-0.03	-0.14%	22.05	22.05	21.91	37,863
Feb 27 2024	22.02	0.06	0.27%	22.05	22.0602	21.935	20,013
Feb 26 2024	21.9604	-0.10	-0.45%	22.01	22.02	21.92	24,691

WisdomTree Interest Rate...

Keywords Studios (PK)

Solar Integrated Roofing (PK)

Lyxor SMRT iNav

Hsbc Usa Inc Capped Dual...

K Bro Linen (PK)

Veteran Capital

Port of DeFi Network

Credit Agricole SA Londo...

Hemp Naturals (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions