Quantcast

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

(ETF)
AGGY 
$48.42
*  
0.005
0.01%
Get AGGY Alerts
*Delayed - data as of Jan. 17, 2019  -  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 17-OCT-2018 TO 17-JAN-2019

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 48.39 48.44 48.35 48.42 68,196
01/17/2019 48.42 48.44 48.35 48.42 68,196
01/16/2019 48.32 48.45 48.31 48.425 36,561
01/15/2019 48.405 48.41 48.3301 48.355 187,338
01/14/2019 48.43 48.44 48.3401 48.3705 53,148
01/11/2019 48.4 48.45 48.3701 48.4058 59,625
01/10/2019 48.35 48.38 48.3101 48.36 71,910
01/09/2019 48.31 48.448 48.31 48.42 64,828
01/08/2019 48.35 48.37 48.31 48.3258 43,311
01/07/2019 48.37 48.4299 48.31 48.35 63,951
01/04/2019 48.38 48.63 48.31 48.35 307,090
01/03/2019 48.4 48.47 48.3901 48.47 51,867
01/02/2019 48.22 48.31 48.19 48.26 65,002
12/31/2018 48.11 48.22 48.0686 48.22 100,013
12/28/2018 47.96 48.1 47.93 48.1 103,790
12/27/2018 47.89 47.98 47.87 47.9 80,782
12/26/2018 47.92 47.9699 47.8401 47.845 65,102
12/24/2018 47.93 47.97 47.89 47.9125 40,559
12/21/2018 48.15 48.15 48.04 48.0899 86,397
12/20/2018 48.27 48.27 48.07 48.07 75,232
12/19/2018 48.14 48.24 48.13 48.13 251,478
12/18/2018 48.03 48.2 48.03 48.1 207,003
12/17/2018 47.88 48 47.88 47.985 42,854
12/14/2018 47.9 47.9698 47.88 47.88 32,170
12/13/2018 47.83 47.9 47.828 47.85 168,003
12/12/2018 47.83 47.9 47.8201 47.8251 57,676
12/11/2018 47.91 47.9499 47.83 47.8666 206,176
12/10/2018 47.85 47.92 47.79 47.89 41,362
12/07/2018 47.8 47.85 47.753 47.84 39,447
12/06/2018 47.73 47.83 47.6736 47.78 108,701
12/04/2018 47.68 47.78 47.62 47.64 74,926
12/03/2018 47.49 47.61 47.49 47.61 49,926
11/30/2018 47.45 47.5 47.4185 47.4401 29,723
11/29/2018 47.52 47.52 47.4301 47.48 45,051
11/28/2018 47.44 47.5 47.3676 47.5 41,813
11/27/2018 47.38 47.57 47.37 47.4255 127,195
11/26/2018 47.39 47.439 47.38 47.4041 48,266
11/23/2018 47.5 47.5 47.4111 47.4299 16,934
11/21/2018 47.37 47.4099 47.3505 47.38 41,501
11/20/2018 47.39 47.4 47.36 47.36 273,377
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
*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