Skip to main content

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

43.27 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 43.24 43.27 43.20 43.27 130,140 +0.05(+0.10%)
Jun 24, 2024 43.20 43.25 43.20 43.23 56,742 +0.02(+0.06%)
Jun 21, 2024 43.20 43.27 43.15 43.20 37,231 +0.02(+0.03%)
Jun 20, 2024 43.13 43.19 43.11 43.19 83,822 -0.03(-0.07%)
Jun 18, 2024 43.16 43.27 43.16 43.22 50,281 +0.08(+0.18%)
Jun 17, 2024 43.13 43.16 43.09 43.14 46,903 -0.14(-0.33%)
Jun 14, 2024 43.28 43.31 43.25 43.28 68,145 +0.04(+0.10%)
Jun 13, 2024 43.17 43.24 43.13 43.23 40,990 +0.18(+0.42%)
Jun 12, 2024 43.11 43.21 43.03 43.06 79,204 +0.23(+0.54%)
Jun 11, 2024 42.79 42.85 42.69 42.83 127,798 +0.10(+0.23%)
Jun 10, 2024 42.72 42.73 42.68 42.73 49,250 -0.10(-0.23%)
Jun 07, 2024 42.85 42.86 42.80 42.83 48,407 -0.28(-0.65%)
Jun 06, 2024 43.04 43.13 43.04 43.11 52,482 -0.01(-0.02%)
Jun 05, 2024 43.03 43.12 42.99 43.12 63,821 +0.11(+0.25%)
Jun 04, 2024 42.90 43.01 42.89 43.01 80,897 +0.19(+0.44%)
Jun 03, 2024 42.65 42.82 42.64 42.82 55,722 +0.20(+0.47%)
May 31, 2024 42.53 42.62 42.52 42.62 46,889 +0.19(+0.45%)
May 30, 2024 42.38 42.43 42.35 42.43 60,629 +0.16(+0.38%)
May 29, 2024 42.30 42.32 42.22 42.27 43,925 -0.15(-0.35%)
May 28, 2024 42.63 42.63 42.40 42.42 57,012 -0.19(-0.44%)
May 24, 2024 42.50 42.63 42.50 42.61 95,003 +0.07(+0.16%)
May 23, 2024 42.66 42.68 42.51 42.54 96,642 -0.11(-0.26%)
May 22, 2024 42.65 42.72 42.64 42.65 43,021 -0.06(-0.13%)
May 21, 2024 42.72 42.73 42.68 42.70 61,775 +0.07(+0.17%)
May 20, 2024 42.63 42.66 42.62 42.63 34,211 -0.02(-0.06%)
May 17, 2024 42.73 42.74 42.65 42.66 188,229 -0.09(-0.22%)
May 16, 2024 42.85 42.85 42.73 42.75 91,603 -0.05(-0.13%)
May 15, 2024 42.76 42.84 42.71 42.81 72,226 +0.27(+0.63%)
May 14, 2024 42.51 42.56 42.48 42.54 70,340 +0.12(+0.28%)
May 13, 2024 42.50 42.50 42.42 42.42 52,358 +0.01(+0.02%)
May 10, 2024 42.45 42.47 42.39 42.41 67,307 -0.10(-0.23%)
May 09, 2024 42.42 42.54 42.41 42.51 79,536 +0.10(+0.23%)
May 08, 2024 42.49 42.52 42.41 42.41 56,115 -0.31(-0.72%)
May 07, 2024 42.50 42.72 42.49 42.72 49,931 +0.41(+0.96%)
May 06, 2024 42.37 42.47 42.31 42.31 55,913 -0.08(-0.19%)
May 03, 2024 42.40 42.42 42.28 42.39 135,897 +0.20(+0.47%)
May 02, 2024 42.00 42.19 41.98 42.19 1,196,262 +0.18(+0.43%)
May 01, 2024 41.92 42.10 41.89 42.01 75,027 +0.15(+0.37%)
Apr 30, 2024 41.90 41.97 41.84 41.86 51,263 -0.14(-0.34%)
Apr 29, 2024 41.98 42.03 41.93 42.00 72,882 +0.14(+0.33%)
Apr 26, 2024 41.84 41.93 41.84 41.86 78,511 +0.06(+0.14%)
Apr 25, 2024 41.70 41.80 41.67 41.80 66,395 -0.11(-0.26%)
Apr 24, 2024 41.94 41.94 41.83 41.91 48,852 -0.09(-0.21%)
Apr 23, 2024 41.90 42.09 41.88 42.00 91,565 +0.04(+0.09%)
Apr 22, 2024 41.88 41.96 41.87 41.96 71,750 +0.02(+0.05%)
Apr 19, 2024 41.97 41.97 41.88 41.94 97,710 +0.13(+0.31%)
Apr 18, 2024 41.94 41.94 41.81 41.81 47,654 -0.14(-0.33%)
Apr 17, 2024 41.89 41.98 41.85 41.95 109,893 +0.17(+0.41%)
Apr 16, 2024 41.76 41.79 41.69 41.78 56,574 -0.12(-0.29%)
Apr 15, 2024 42.00 42.00 41.85 41.90 113,767 -0.28(-0.66%)
Apr 12, 2024 42.20 42.24 42.16 42.18 72,881 +0.11(+0.26%)
Apr 11, 2024 42.18 42.20 42.03 42.07 91,845 -0.07(-0.16%)
Apr 10, 2024 42.34 42.35 42.12 42.14 249,952 -0.46(-1.07%)
Apr 09, 2024 42.51 42.60 42.51 42.59 66,059 +0.14(+0.33%)
Apr 08, 2024 42.45 42.50 42.41 42.46 52,771 -0.03(-0.08%)
Apr 05, 2024 42.49 42.60 42.49 42.49 78,227 -0.18(-0.43%)
Apr 04, 2024 42.65 42.67 42.56 42.67 98,091 +0.08(+0.19%)
Apr 03, 2024 42.40 42.59 42.40 42.59 116,242 +0.03(+0.07%)
Apr 02, 2024 42.49 42.59 42.43 42.57 148,265 -0.09(-0.21%)
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.