Quantcast

WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund Historical Stock Prices

AGND 
$42.4087
*  
0.0531
0.13%
Get AGND Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading AGND now
Exchange:NASDAQ

Community Rating:
View:    AGND 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
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-FEB-2019 TO 17-MAY-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 42.31 42.4087 42.02 42.4087 1,109
05/17/2019 42.31 42.4087 42.02 42.4087 1,109
05/16/2019 42.46 42.5015 42.36 42.4618 1,355
05/15/2019 42.3646 42.3835 42.25 42.2861 5,596
05/14/2019 42.37 42.46 42.37 42.46 677
05/13/2019 42.31 42.4746 42.25 42.27 3,686
05/10/2019 42.35 42.505 42.35 42.505 458
05/09/2019 42.32 42.32 42.32 42.32 1,053
05/08/2019 42.39 42.6116 42.39 42.5364 979
05/07/2019 42.669 42.6698 42.47 42.62 3,448
05/06/2019 42.46 42.7303 42.46 42.6223 1,446
05/03/2019 42.59 42.7581 42.54 42.57 3,440
05/02/2019 42.7999 42.7999 42.69 42.69 683
05/01/2019 42.63 42.73 42.63 42.73 30,191
04/30/2019 42.71 42.71 42.71 42.71 00
04/29/2019 42.59 42.8 42.5555 42.71 3,224
04/26/2019 42.5228 42.5986 42.5228 42.59 1,987
04/25/2019 42.6646 42.7248 42.65 42.65 887
04/24/2019 42.7799 42.78 42.6456 42.78 714
04/23/2019 42.67 42.83 42.62 42.69 2,255
04/22/2019 42.74 42.78 42.74 42.78 1,648
04/18/2019 42.86 42.86 42.86 42.86 00
04/17/2019 42.88 42.88 42.73 42.86 4,301
04/16/2019 42.84 42.8831 42.84 42.8831 2,593
04/15/2019 42.79 42.79 42.63 42.69 2,321
04/12/2019 42.69 42.78 42.69 42.78 2,220
04/11/2019 42.65 42.65 42.65 42.65 320
04/10/2019 42.6298 42.6298 42.6298 42.6298 236
04/09/2019 42.5675 42.5675 42.5675 42.5675 00
04/08/2019 42.6245 42.6792 42.5675 42.5675 762
04/05/2019 42.6257 42.6257 42.6257 42.6257 583
04/04/2019 42.6369 42.6538 42.58 42.58 1,934
04/03/2019 42.6 42.75 42.6 42.66 11,991
04/02/2019 42.59 42.59 42.36 42.5086 1,525
04/01/2019 42.47 42.69 42.47 42.67 38,322
03/29/2019 42.3426 42.4099 42.3426 42.4099 1,378
03/28/2019 42.275 42.41 42.1401 42.2333 25,255
03/27/2019 42.28 42.3828 42.19 42.23 9,203
03/26/2019 42.43 42.489 42.2701 42.39 10,723
03/25/2019 42.5 42.5 42.5 42.5 130
03/22/2019 42.6005 42.66 42.3301 42.4942 7,179
03/21/2019 42.63 42.845 42.5301 42.5625 10,007
03/20/2019 42.8992 42.8992 42.6779 42.6779 883
03/19/2019 42.9 42.9 42.75 42.75 7,185
03/18/2019 42.7 42.74 42.66 42.7236 2,795
03/15/2019 42.7828 42.8507 42.68 42.68 1,227
03/14/2019 43.0199 43.0199 42.8342 42.8342 1,001
03/13/2019 42.8945 42.8945 42.8945 42.8945 131
03/12/2019 42.8236 42.8236 42.7875 42.7875 373
03/11/2019 42.8294 42.8724 42.8294 42.8724 1,162
03/08/2019 42.835 42.835 42.835 42.835 242
03/07/2019 42.9224 42.9224 42.9224 42.9224 183
03/06/2019 42.9021 43.07 42.86 42.87 7,618
03/05/2019 42.96 43.0879 42.95 43.0879 2,020
03/04/2019 42.997 43.11 42.997 43.11 32,308
03/01/2019 43.0452 43.0452 43.0452 43.0452 00
02/28/2019 43.0452 43.0452 43.0452 43.0452 300
02/27/2019 42.71 43.02 42.71 43.01 8,033
02/26/2019 42.8393 42.8393 42.645 42.7919 4,580
02/25/2019 42.82 42.8564 42.71 42.71 1,079
02/22/2019 42.7153 42.8385 42.7153 42.8385 2,170
02/21/2019 42.8 42.8 42.71 42.71 446
02/20/2019 42.7 42.7939 42.6 42.62 5,642
02/19/2019 41.56 42.6877 41.56 42.6404 1,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AGND

Research Brokers before you trade

Want to trade FX?



Smart Portfolio