Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund AGZD

Full chart Compare
Set alert

Price alert · AGZD

All alert types
22.62 USD +0.04 (+0.16%)

Regular-session close

22.62 +0.01 +0.02%

After hours · Nov 13, 4:00 PM ET

22.57 Day range 22.67
22.37 52-week range 22.76
YTD
+0.56%
1 year
+0.56%

AGZD price history

AGZD daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.6722.6722.5722.61+0.03+0.13%77,733
Nov 12, 202622.5922.6222.5622.58-0.05-0.22%578,800
Nov 11, 202622.5822.6622.5822.63+0.02+0.09%855,300
Nov 10, 202622.5922.6522.5622.61+0.04+0.18%396,500
Nov 9, 202622.5922.6522.4722.57+0.04+0.18%251,800
Nov 6, 202622.4822.5822.4822.53+0.06+0.27%132,800
Nov 5, 202622.5022.5522.4222.47-0.06-0.27%172,700
Nov 4, 202622.4622.6922.4622.53+0.03+0.13%68,200
Nov 3, 202622.4522.5122.4522.50+0.02+0.09%55,300
Nov 2, 202622.4722.5122.4722.48-0.04-0.18%39,400
Oct 30, 202622.5522.6822.4422.52+0.02+0.09%127,100
Oct 29, 202622.5722.5722.4422.50+0.01+0.04%805,200
Oct 28, 202622.6022.6022.4922.49+0.01+0.04%274,600
Oct 27, 202622.5022.5522.4722.48-0.07-0.31%79,700
Oct 26, 202622.6422.6422.5422.55-0.02-0.09%65,100
Oct 23, 202622.4622.5822.4622.57-0.01-0.04%48,200
Oct 22, 202622.5322.5922.5322.58+0.01+0.04%72,800
Oct 21, 202622.6822.6822.4922.57+0.01+0.04%396,900
Oct 20, 202622.7022.7022.5222.56-0.02-0.09%30,400
Oct 19, 202622.6422.6422.5322.58+0.02+0.09%103,200
Oct 16, 202622.5722.6022.5422.56-0.08-0.35%128,800
Oct 15, 202622.6422.6422.5422.64+0.07+0.31%149,700
Oct 14, 202622.6822.6822.5322.570.000.00%257,500
Oct 13, 202622.7122.7422.5222.57+0.02+0.09%231,200
Oct 12, 202622.6022.6322.5222.55+0.02+0.09%285,800
Oct 9, 202622.6022.6522.5122.530.000.00%61,000
Oct 8, 202622.5422.5522.5222.53+0.03+0.13%42,500
Oct 7, 202622.5022.5322.4622.50-0.04-0.18%204,500
Oct 6, 202622.5322.5722.4322.540.000.00%127,200
Oct 5, 202622.4822.5522.4722.54-0.02-0.09%269,400
Oct 2, 202622.4722.6822.4622.56+0.05+0.22%271,200
Oct 1, 202622.4622.5622.4422.51-0.03-0.13%456,400
Sep 30, 202622.4522.6022.4422.54+0.02+0.09%169,000
Sep 29, 202622.3322.5422.3322.52+0.01+0.04%53,400
Sep 28, 202622.4522.5422.3822.51-0.02-0.09%87,700
Sep 25, 202622.6822.6822.5122.53-0.13-0.57%29,900
Sep 24, 202622.7322.8022.5722.66+0.01+0.04%53,400
Sep 23, 202622.6222.6822.5522.65-0.02-0.09%51,300
Sep 22, 202622.7022.7022.6322.67+0.04+0.18%35,500
Sep 21, 202622.7322.7322.5822.63+0.01+0.04%43,300
Sep 18, 202622.7022.7022.6222.62-0.01-0.04%53,200
Sep 17, 202622.7522.7522.6222.63-0.02-0.09%88,900
Sep 16, 202622.6422.6822.5922.65+0.05+0.22%78,000
Sep 15, 202622.5422.6222.5422.60+0.04+0.18%67,500
Sep 14, 202622.5422.7622.5222.56-0.02-0.09%27,100
Sep 11, 202622.5722.6022.5622.58+0.01+0.04%14,700
Sep 10, 202622.6022.6522.5522.57+0.02+0.09%28,200
Sep 9, 202622.5822.5922.5522.55-0.02-0.09%21,500
Sep 8, 202622.6422.6422.4522.570.000.00%35,800
Sep 4, 202622.5222.5922.5222.57+0.01+0.04%14,400
Sep 3, 202622.4822.5722.4722.560.000.00%43,200
Sep 2, 202622.5522.5822.5422.56+0.01+0.04%141,600
Sep 1, 202622.6122.6122.4922.55+0.03+0.13%187,300
Aug 31, 202622.5522.5622.5122.52-0.03-0.13%51,400
Aug 28, 202622.6122.6122.5422.55-0.01-0.04%26,300
Aug 27, 202622.6022.6222.5522.56+0.03+0.13%18,800
Aug 26, 202622.6022.6022.5322.53-0.07-0.31%13,000
Aug 25, 202622.6022.6222.5822.600.000.00%11,600
Aug 24, 202622.6122.6122.5822.60+0.01+0.04%14,500
Aug 21, 202622.6322.6322.5822.59+0.01+0.04%20,300
Aug 20, 202622.5822.6022.5022.580.000.00%6,700
Aug 19, 202622.6022.6122.4722.580.000.00%43,600
Aug 18, 202622.6122.6122.5622.580.000.00%15,900
Aug 17, 202622.6022.6022.5622.58+0.01+0.04%15,400
Aug 14, 202622.6222.6322.5722.57-0.02-0.09%13,700

65 days, newest first. Daily bars as drawn on the AGZD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.