Quantcast

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

(ETF)
AGGY 
$48.29
*  
0.0163
0.03%
Get AGGY Alerts
*Delayed - data as of Sep. 20, 2018 10:36 ET  -  Find a broker to begin trading AGGY now


Community Rating:
View:    AGGY 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 19-JUN-2018 TO 19-SEP-2018

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.
10:36 48.29 48.29 48.2769 48.29 15,481
09/19/2018 48.36 48.36 48.25 48.2737 37,925
09/18/2018 48.46 48.46 48.34 48.3401 51,094
09/17/2018 48.47 48.53 48.42 48.52 88,546
09/14/2018 48.51 48.5399 48.47 48.4928 31,786
09/13/2018 48.55 48.595 48.4 48.52 44,209
09/12/2018 48.48 48.54 48.46 48.46 69,027
09/11/2018 48.45 48.49 48.4103 48.435 42,394
09/10/2018 48.48 48.55 48.48 48.51 39,567
09/07/2018 48.51 48.55 48.47 48.48 27,788
09/06/2018 48.62 48.6813 48.5861 48.64 36,642
09/05/2018 48.58 48.5977 48.5255 48.565 42,330
09/04/2018 48.61 48.61 48.53 48.582 53,072
08/31/2018 48.75 48.78 48.66 48.66 52,676
08/30/2018 48.7 48.74 48.67 48.7185 28,305
08/29/2018 48.71 48.71 48.65 48.66 54,217
08/28/2018 48.74 48.74 48.65 48.68 53,064
08/27/2018 48.75 48.7826 48.74 48.75 35,002
08/24/2018 48.74 48.829 48.731 48.8174 26,117
08/23/2018 48.86 48.86 48.78 48.78 41,302
08/22/2018 48.87 48.87 48.78 48.79 78,125
08/21/2018 48.83 48.83 48.76 48.77 496,087
08/20/2018 48.92 48.9868 48.92 48.9868 22,029
08/17/2018 48.85 48.9 48.821 48.87 38,853
08/16/2018 48.82 48.84 48.7542 48.84 40,469
08/15/2018 48.76 48.83 48.76 48.82 37,313
08/14/2018 48.75 48.77 48.7122 48.72 19,673
08/13/2018 48.7 48.7503 48.7 48.73 63,465
08/10/2018 48.6741 48.7861 48.65 48.7398 14,551
08/09/2018 48.64 48.7 48.62 48.65 104,507
08/08/2018 48.62 48.65 48.5922 48.6053 73,783
08/07/2018 48.7 48.7 48.62 48.66 56,820
08/06/2018 48.68 48.7399 48.67 48.68 68,170
08/03/2018 48.5672 48.63 48.5672 48.63 32,353
08/02/2018 48.46 48.53 48.45 48.52 55,413
08/01/2018 48.46 48.5052 48.4404 48.5 116,967
07/31/2018 48.59 48.64 48.55 48.59 227,137
07/30/2018 48.53 48.56 48.49 48.51 37,244
07/27/2018 48.59 48.5964 48.54 48.5598 49,133
07/26/2018 48.56 48.58 48.49 48.49 33,652
07/25/2018 48.54 48.59 48.5 48.5 60,156
07/24/2018 48.41 48.52 48.41 48.47 37,101
07/23/2018 48.7 48.7 48.5441 48.58 136,133
07/20/2018 48.79 48.81 48.7201 48.73 29,645
07/19/2018 48.78 48.87 48.7703 48.84 51,548
07/18/2018 48.8 48.82 48.73 48.79 68,467
07/17/2018 48.81 48.84 48.77 48.79 72,486
07/16/2018 48.81 48.87 48.74 48.8 36,080
07/13/2018 48.85 48.88 48.8348 48.88 24,965
07/12/2018 48.74 48.8 48.74 48.8 53,871
07/11/2018 48.75 48.76 48.6731 48.75 31,195
07/10/2018 48.63 48.7 48.63 48.675 66,273
07/09/2018 48.63 48.69 48.63 48.66 35,851
07/06/2018 48.67 48.71 48.66 48.71 63,042
07/05/2018 48.6 48.649 48.5821 48.63 35,080
07/03/2018 48.47 48.5599 48.44 48.54 43,085
07/02/2018 48.51 48.51 48.41 48.45 40,650
06/29/2018 48.46 48.5199 48.44 48.46 69,635
06/28/2018 48.5 48.5 48.4 48.43 161,046
06/27/2018 48.45 48.5 48.4196 48.46 23,953
06/26/2018 48.29 48.37 48.29 48.34 37,156
06/25/2018 48.36 48.36 48.26 48.29 282,699
06/22/2018 48.44 48.47 48.41 48.455 20,863
06/21/2018 48.43 48.48 48.4248 48.44 34,389
06/20/2018 48.57 48.57 48.43 48.4398 24,781
06/19/2018 48.58 48.6028 48.55 48.571 22,572
*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?

Smart Portfolio