Quantcast

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

(ETF)
AGGY 
$47.6
*  
0.0365
0.08%
Get AGGY Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading AGGY now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
16:00 47.58 47.60 47.53 47.60 70,512
11/19/2018 47.53 47.6 47.53 47.6 70,512
11/16/2018 47.49 47.6 47.48 47.5635 29,684
11/15/2018 47.53 47.53 47.46 47.51 19,355
11/14/2018 47.48 47.58 47.4484 47.53 88,625
11/13/2018 47.49 47.5299 47.47 47.5 22,063
11/12/2018 47.54 47.55 47.49 47.51 49,759
11/09/2018 47.4 47.5393 47.4 47.46 78,952
11/08/2018 47.53 47.53 47.4014 47.4101 14,524
11/07/2018 47.58 47.6295 47.4836 47.4836 193,022
11/06/2018 47.47 47.47 47.41 47.43 82,759
11/05/2018 47.44 47.45 47.37 47.3944 56,562
11/02/2018 47.48 47.5123 47.345 47.3671 21,354
11/01/2018 47.49 47.56 47.47 47.54 63,828
10/31/2018 47.52 47.5893 47.49 47.5199 124,724
10/30/2018 47.63 47.68 47.6 47.64 76,882
10/29/2018 47.73 47.73 47.66 47.6927 33,182
10/26/2018 47.74 47.795 47.7 47.71 55,562
10/25/2018 47.69 47.7 47.624 47.69 73,969
10/24/2018 47.69 47.71 47.63 47.7 30,306
10/23/2018 47.66 47.6899 47.6 47.6 121,192
10/22/2018 47.74 47.74 47.655 47.67 25,346
10/19/2018 47.75 47.75 47.65 47.7 43,117
10/18/2018 47.74 47.81 47.7052 47.77 32,721
10/17/2018 47.89 47.8993 47.7879 47.7999 27,118
10/16/2018 47.86 47.86 47.794 47.84 32,416
10/15/2018 47.85 47.8771 47.8 47.8493 27,502
10/12/2018 47.88 47.9393 47.8481 47.8481 34,776
10/11/2018 47.77 47.89 47.77 47.83 55,264
10/10/2018 47.7 47.77 47.65 47.72 51,825
10/09/2018 47.69 47.7693 47.69 47.75 30,787
10/08/2018 47.71 47.743 47.66 47.66 147,923
10/05/2018 47.8 47.81 47.7 47.725 43,874
10/04/2018 47.97 48.005 47.79 47.83 270,509
10/03/2018 48.31 48.32 48.0501 48.13 108,422
10/02/2018 48.3 48.3876 48.3 48.32 31,406
10/01/2018 48.34 48.36 48.26 48.26 66,141
09/28/2018 48.39 48.39 48.31 48.36 50,632
09/27/2018 48.27 48.35 48.27 48.325 21,555
09/26/2018 48.24 48.2956 48.19 48.2701 43,387
09/25/2018 48.17 48.2 48.12 48.2 22,693
09/24/2018 48.34 48.37 48.29 48.3371 37,977
09/21/2018 48.31 48.4 48.31 48.3788 21,059
09/20/2018 48.28 48.39 48.2769 48.34 73,247
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
*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