WisdomTree Australia New Zealand Debt Fund Historical Stock Prices

(ETF)
AUNZ 
$17.95
*  
0.12
0.67%
Get AUNZ Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading AUNZ now


Community Rating:
View:    AUNZ 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 02-MAR-2015 TO 02-JUN-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.
16:00 N/A  17.95  17.95  17.95 581
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
04/24/2015 18.3301 18.5399 18.3301 18.5399 2,346
04/23/2015 18.12 18.31 18.12 18.18 2,669
04/22/2015 18.36 18.3875 18.36 18.3875 2,407
04/21/2015 18.39 18.4 18.39 18.399 6,820
04/20/2015 18.351 18.351 18.351 18.351 984
04/17/2015 18.55 18.551 18.54 18.54 5,341
04/16/2015 18.6 18.648 18.49 18.648 6,359
04/15/2015 18.35 18.35 18.35 18.35 1,262
04/14/2015 18.13 18.31 18.13 18.27 25,261
04/13/2015 18.15 18.15 18.07 18.13 4,702
04/10/2015 18.25 18.29 18.01 18.2709 1,556
04/09/2015 18.26 18.26 18.141 18.141 501
04/08/2015 18.1482 18.241 18.1482 18.2201 1,900
04/07/2015 18.0894 18.2099 18.011 18.2099 2,749
04/06/2015 18.1 18.1 17.9801 17.9801 842
04/02/2015 18.089 18.09 17.89 18.0799 3,465
04/01/2015 18.0325 18.0325 18.0325 18.0325 00
03/31/2015 18.005 18.2 17.89 18.0325 14,530
03/30/2015 18.05 18.269 18.05 18.2599 1,122
03/27/2015 18.51 18.51 18.21 18.21 2,056
03/26/2015 18.3701 18.59 18.3701 18.58 668
03/25/2015 18.07 18.519 18.07 18.499 2,963
03/24/2015 18.42 18.46 18.42 18.43 1,527
03/23/2015 18.48 18.48 18.37 18.48 2,846
03/20/2015 18.09 18.2689 18.09 18.2689 18,123
03/19/2015 18.088 18.088 17.79 17.79 142,409
03/18/2015 17.98 18.27 17.89 18.1127 4,705
03/17/2015 18.01 18.03 18.01 18.03 940
03/16/2015 17.81 18.06 17.81 17.995 1,652
03/13/2015 17.95 17.95 17.924 17.93 2,334
03/12/2015 18 18.23 17.91 17.9256 4,767
03/11/2015 17.9 17.9 17.82 17.82 490
03/10/2015 18.08 18.08 17.97 17.9999 3,724
03/09/2015 18.05 18.11 18.05 18.107 1,253
03/06/2015 18.27 18.27 18.031 18.045 5,974
03/05/2015 18.35 18.35 18.2101 18.24 5,374
03/04/2015 18.42 18.45 18.42 18.45 281
03/03/2015 18.4 18.52 18.4 18.46 1,683
03/02/2015 18.416 18.4399 18.416 18.4399 754
*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?