WisdomTree Barclays Yield Enhanced U.S. Aggregate Bond Fund Historical Stock Prices

(ETF)
AGGY 
$49.7337
*  
0.2838
0.57%
Get AGGY Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading AGGY now


Community Rating:
View:    AGGY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.90 49.9207 49.65 49.7337 11,219
01/18/2017 49.92 49.9207 49.65 49.7337 11,219
01/17/2017 50.0299 50.0399 49.9001 50.0175 6,221
01/13/2017 49.7201 49.7904 49.7201 49.7904 1,197
01/12/2017 49.9517 50.0074 49.84 49.8817 3,675
01/11/2017 49.84 49.955 49.7405 49.8355 5,324
01/10/2017 49.83 49.89 49.78 49.8257 16,663
01/09/2017 49.831 49.89 49.81 49.89 6,390
01/06/2017 49.82 49.88 49.7081 49.77 19,887
01/05/2017 49.77 49.94 49.7 49.94 14,150
01/04/2017 49.53 49.68 49.53 49.655 19,823
01/03/2017 49.45 49.63 49.3932 49.63 41,108
12/30/2016 49.4815 49.6 49.4583 49.58 17,104
12/29/2016 49.45 49.505 49.415 49.5 24,612
12/28/2016 49.13 49.52 49.13 49.36 42,528
12/27/2016 49.12 49.2 49.0701 49.2 10,396
12/23/2016 49.27 49.39 49.25 49.26 12,060
12/22/2016 49.3 49.36 49.3 49.34 11,382
12/21/2016 49.246 49.3554 49.24 49.24 14,221
12/20/2016 49.2 49.26 49.14 49.14 21,518
12/19/2016 49.16 49.31 49.16 49.3 6,698
12/16/2016 49.2 49.212 49.01 49.13 25,442
12/15/2016 49.11 49.33 49.0798 49.11 58,161
12/14/2016 49.5 49.66 49.155 49.1656 31,021
12/13/2016 49.52 49.53 49.35 49.44 14,415
12/12/2016 49.3 49.45 49.29 49.3 12,631
12/09/2016 49.574 49.574 49.36 49.36 24,409
12/08/2016 49.59 49.64 49.53 49.5401 16,887
12/07/2016 49.6 49.7399 49.6 49.717 7,072
12/06/2016 49.5301 49.62 49.5001 49.62 14,901
12/05/2016 49.414 49.58 49.4095 49.5326 3,956
12/02/2016 49.61 49.82 49.61 49.78 129,625
12/01/2016 49.63 49.64 49.47 49.53 6,697
11/30/2016 49.7176 49.8252 49.62 49.76 21,336
11/29/2016 49.8 49.93 49.79 49.93 3,773
11/28/2016 49.77 49.88 49.77 49.8491 20,149
11/25/2016 49.71 49.81 49.6645 49.6645 2,157
11/23/2016 49.66 49.7938 49.64 49.69 16,203
11/22/2016 49.96 50 49.83 49.92 55,779
11/21/2016 49.84 49.8816 49.818 49.8301 11,680
11/18/2016 50.09 50.1501 49.88 49.88 9,252
11/17/2016 50.234 50.28 50.14 50.18 15,572
11/16/2016 50.2012 50.35 50.2012 50.33 9,891
11/15/2016 50.31 50.366 50.2298 50.302 43,964
11/14/2016 50.16 50.28 50.1042 50.24 7,009
11/11/2016 50.458 50.4747 50.3201 50.3962 6,922
11/10/2016 50.575 50.69 50.44 50.44 11,880
11/09/2016 51.06 51.06 50.6701 50.6701 25,104
11/08/2016 51.35 51.42 51.21 51.21 20,649
11/07/2016 51.4 51.42 51.3375 51.41 30,013
11/04/2016 51.46 51.55 51.4094 51.46 27,036
11/03/2016 51.35 51.39 51.265 51.3399 13,230
11/02/2016 51.38 51.42 51.3 51.38 6,762
11/01/2016 51.26 51.3501 51.214 51.2601 6,315
10/31/2016 51.28 51.372 51.28 51.35 7,940
10/28/2016 51.271 51.3499 51.24 51.2501 4,897
10/27/2016 51.4 51.4 51.2633 51.33 8,987
10/26/2016 51.53 51.5399 51.42 51.52 27,912
10/25/2016 51.56 51.6664 51.54 51.54 16,657
10/24/2016 51.61 51.62 51.5502 51.6 11,182
10/21/2016 51.74 51.82 51.71 51.81 22,838
10/20/2016 51.78 51.85 51.7424 51.78 73,070
10/19/2016 51.71 51.7999 51.71 51.76 11,200
10/18/2016 51.56 51.73 51.56 51.705 30,024
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?