WisdomTree Trust WisdomTree Barclays U.S. Aggregate Bond Negative Duration Fund Historical Stock Prices

(ETF)
AGND 
$43.8
*  
0.1362
0.31%
Get AGND Alerts
*Delayed - data as of Dec. 2, 2016 12:52 ET  -  Find a broker to begin trading AGND now
Exchange:NASDAQ

Community Rating:
View:    AGND Real Time
 
 
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 01-SEP-2016 TO 01-DEC-2016

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.
12:52 43.96 43.99 43.70 43.80 26,089
12/01/2016 43.99 44.03 43.9 43.9362 100,713
11/30/2016 43.77 43.94 43.71 43.71 3,364
11/29/2016 43.93 43.93 43.7453 43.7453 279
11/28/2016 43.5062 43.5062 43.5062 43.5062 163
11/25/2016 43.9146 43.9146 43.62 43.62 305
11/23/2016 43.6323 43.6323 43.6323 43.6323 00
11/22/2016 43.6963 43.88 43.6291 43.6323 17,126
11/21/2016 44.05 44.0899 43.69 43.9699 2,654
11/18/2016 44.07 44.07 44.0044 44.0044 300
11/17/2016 43.87 43.87 43.8047 43.8047 216
11/16/2016 43.9138 43.9138 43.9138 43.9138 00
11/15/2016 43.9138 43.9138 43.9138 43.9138 727
11/14/2016 44.0439 44.0439 43.6644 43.7702 983
11/11/2016 43.408 43.5144 43.408 43.45 3,143
11/10/2016 43.4764 43.4764 43.4764 43.4764 211
11/09/2016 42.77 43.01 42.77 43.01 4,146
11/08/2016 42.76 42.76 42.7 42.7 208
11/07/2016 42.57 42.57 42.57 42.57 00
11/04/2016 42.63 42.63 42.57 42.57 1,315
11/03/2016 42.7061 42.7061 42.7061 42.7061 116
11/02/2016 42.5552 42.75 42.5552 42.75 583
11/01/2016 42.7353 42.8239 42.7353 42.8 11,904
10/31/2016 42.66 42.8799 42.6235 42.642 1,940
10/28/2016 42.77 42.77 42.77 42.77 00
10/27/2016 42.77 42.77 42.77 42.77 320
10/26/2016 42.7699 42.7699 42.7699 42.7699 00
10/25/2016 42.7699 42.7699 42.7699 42.7699 00
10/24/2016 42.67 42.7699 42.67 42.7699 1,158
10/21/2016 42.664 42.74 42.664 42.74 450
10/20/2016 42.75 42.75 42.75 42.75 226
10/19/2016 42.6399 42.6399 42.6399 42.6399 00
10/18/2016 42.6399 42.6399 42.6399 42.6399 00
10/17/2016 42.82 42.83 42.6399 42.6399 2,000
10/14/2016 42.6295 42.6713 42.6295 42.6713 216
10/13/2016 42.66 42.66 42.52 42.5802 6,660
10/12/2016 42.89 42.89 42.8262 42.8262 390
10/11/2016 42.7678 42.7678 42.7678 42.7678 100
10/10/2016 42.91 42.91 42.62 42.62 1,127
10/07/2016 42.51 42.63 42.476 42.5056 6,099
10/06/2016 42.43 42.43 42.42 42.43 797
10/05/2016 42.43 42.43 42.3 42.3 2,329
10/04/2016 42.43 42.43 42.43 42.43 00
10/03/2016 42.43 42.43 42.43 42.43 38,474
09/30/2016 42.0973 42.0973 42.0973 42.0973 00
09/29/2016 42.13 42.246 41.88 42.0973 18,455
09/28/2016 42.226 42.226 42.226 42.226 2,086
09/27/2016 42.5 42.5 42.5 42.5 00
09/26/2016 42.5 42.5 42.5 42.5 705
09/23/2016 42.38 42.38 42.38 42.38 677
09/22/2016 42.38 42.55 42.38 42.38 830
09/21/2016 42.4862 42.4862 42.4 42.4 524
09/20/2016 42.6 42.6 42.6 42.6 248
09/19/2016 42.5269 42.6099 42.3801 42.3989 935
09/16/2016 42.4 42.4 42.4 42.4 226
09/15/2016 42.43 42.43 42.43 42.43 00
09/14/2016 42.57 42.6 42.38 42.43 15,145
09/13/2016 42.506 42.506 42.506 42.506 00
09/12/2016 42.551 42.57 42.475 42.506 2,101
09/09/2016 42.57 42.57 42.3201 42.39 12,815
09/08/2016 42.16 42.16 42.16 42.16 00
09/07/2016 42.1915 42.1915 42.16 42.16 642
09/06/2016 42.1999 42.2 42.1999 42.2 1,551
09/02/2016 42.165 42.22 42.165 42.22 1,553
09/01/2016 42.22 42.26 42.1601 42.1906 13,996
*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?