WisdomTree Australia New Zealand Debt Fund Historical Stock Prices

(ETF)
AUNZ 
$17.052
*  
0.132
0.78%
Get AUNZ Alerts
*Delayed - data as of Jul. 28, 2015 14:35 ET  -  Find a broker to begin trading AUNZ now


Community Rating:
View:    AUNZ 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 27-APR-2015 TO 27-JUL-2015

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.
14:35 N/A  17.052  16.96  17.052 378
07/27/2015 16.99 17.16 16.911 16.92 6,821
07/24/2015 17.08 17.08 16.9 16.9 25,147
07/23/2015 17.02 17.072 17.02 17.072 6,001
07/22/2015 17 17.01 17 17.01 741
07/21/2015 17 17.2 17 17.155 2,072
07/20/2015 17.1 17.1 16.91 17 1,328
07/17/2015 17 17 16.99 16.99 1,026
07/16/2015 17.18 17.21 17.0958 17.21 10,759
07/15/2015 17.129 17.129 17.129 17.129 618
07/14/2015 17.12 17.12 17.12 17.12 186
07/13/2015 17.06 17.06 17.06 17.06 00
07/10/2015 17.0356 17.0601 17.03 17.06 42,486
07/09/2015 17.3 17.3 17.15 17.15 2,624
07/08/2015 17.33 17.33 17.33 17.33 250
07/07/2015 17.32 17.32 17.2 17.2 5,863
07/06/2015 17.41 17.43 17.31 17.31 5,171
07/02/2015 17.391 17.391 17.38 17.38 3,229
07/01/2015 17.411 17.411 17.4101 17.4101 1,859
06/30/2015 17.596 17.739 17.596 17.737 1,087
06/29/2015 17.66 17.687 17.5655 17.687 1,795
06/26/2015 17.5 17.54 17.5 17.54 1,507
06/25/2015 17.641 17.641 17.641 17.641 780
06/24/2015 17.65 17.7699 17.64 17.6812 5,008
06/23/2015 17.72 17.789 17.58 17.58 21,087
06/22/2015 17.96 17.96 17.9 17.92 7,617
06/19/2015 18.02 18.07 18 18.07 5,420
06/18/2015 17.99 17.99 17.89 17.9 5,215
06/17/2015 17.59 17.73 17.59 17.73 5,309
06/16/2015 17.88 17.94 17.81 17.879 8,942
06/15/2015 17.79 17.979 17.79 17.979 1,091
06/12/2015 17.79 17.92 17.7429 17.85 2,750
06/11/2015 17.641 17.79 17.641 17.71 4,182
06/10/2015 17.7801 17.7801 17.7801 17.7801 491
06/09/2015 17.7 17.7 17.7 17.7 130
06/08/2015 17.69 17.69 17.69 17.69 146
06/05/2015 17.79 17.79 17.36 17.58 6,851
06/04/2015 17.838 17.84 17.81 17.81 7,609
06/03/2015 17.991 18.09 17.99 18.05 1,908
06/02/2015 17.95 17.95 17.95 17.95 581
06/01/2015 17.81 17.83 17.81 17.83 1,285
05/29/2015 17.91 17.91 17.811 17.811 772
05/28/2015 17.8 17.93 17.8 17.92 15,666
05/27/2015 18 18.02 17.93 17.93 6,111
05/26/2015 17.89 18.06 17.89 17.95 7,010
05/22/2015 18.0879 18.199 18.0879 18.199 828
05/21/2015 18.32 18.34 18.31 18.34 2,299
05/20/2015 18.35 18.36 18.33 18.33 900
05/19/2015 18.397 18.61 18.35 18.45 24,024
05/18/2015 18.471 18.65 18.471 18.64 2,835
05/15/2015 18.68 18.78 18.68 18.6801 903
05/14/2015 18.58 18.7424 18.58 18.6601 899
05/13/2015 18.61 18.76 18.61 18.76 2,787
05/12/2015 18.43 18.43 18.406 18.406 1,155
05/11/2015 18.44 18.44 18.44 18.44 00
05/08/2015 18.41 18.5 18.35 18.44 6,901
05/07/2015 18.36 18.36 18.35 18.35 1,103
05/06/2015 18.68 18.71 18.508 18.55 4,927
05/05/2015 18.55 18.58 18.5 18.54 4,241
05/04/2015 18.35 18.4388 18.35 18.4388 432
05/01/2015 18.55 18.59 18.37 18.396 4,428
04/30/2015 18.59 18.64 18.4901 18.55 1,525
04/29/2015 18.93 18.95 18.85 18.88 6,484
04/28/2015 18.69 19.01 18.69 18.99 4,858
04/27/2015 18.611 18.65 18.459 18.459 4,753
*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?