NASDAQ:AGZD
WisdomTree Barclays U.S. Aggregate Bond ETF Price (Quote)
$22.19
+0.0700 (+0.316%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AGZD stock ended at $22.19. This is 0.316% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.407% from a day low at $22.14 to a day high of $22.23. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $22.17 | $22.23 | $22.14 | $22.19 | 28 968 |
| May 03, 2024 | $22.09 | $22.21 | $22.09 | $22.12 | 45 161 |
| May 02, 2024 | $22.12 | $22.19 | $22.09 | $22.14 | 30 108 |
| May 01, 2024 | $22.07 | $22.32 | $22.07 | $22.16 | 199 637 |
| Apr 30, 2024 | $22.10 | $22.23 | $22.10 | $22.13 | 29 034 |
| Apr 29, 2024 | $22.21 | $22.24 | $22.14 | $22.18 | 26 373 |
| Apr 26, 2024 | $22.19 | $22.20 | $22.11 | $22.20 | 42 013 |
| Apr 25, 2024 | $22.20 | $22.21 | $22.13 | $22.18 | 42 724 |
| Apr 24, 2024 | $22.10 | $22.21 | $22.10 | $22.13 | 32 672 |
| Apr 23, 2024 | $22.26 | $22.26 | $22.16 | $22.19 | 117 267 |
| Apr 22, 2024 | $22.22 | $22.32 | $22.10 | $22.19 | 450 343 |
| Apr 19, 2024 | $22.20 | $22.20 | $22.12 | $22.19 | 34 699 |
| Apr 18, 2024 | $22.10 | $22.19 | $22.10 | $22.14 | 38 179 |
| Apr 17, 2024 | $22.05 | $22.19 | $22.05 | $22.18 | 502 676 |
| Apr 16, 2024 | $22.23 | $22.23 | $22.10 | $22.21 | 24 059 |
| Apr 15, 2024 | $22.24 | $22.24 | $22.10 | $22.17 | 128 273 |
| Apr 12, 2024 | $22.27 | $22.27 | $22.14 | $22.22 | 40 963 |
| Apr 11, 2024 | $22.29 | $22.29 | $22.14 | $22.18 | 80 687 |
| Apr 10, 2024 | $22.26 | $22.26 | $22.12 | $22.19 | 61 399 |
| Apr 09, 2024 | $22.23 | $22.23 | $22.10 | $22.13 | 28 335 |
| Apr 08, 2024 | $22.21 | $22.21 | $22.08 | $22.17 | 15 466 |
| Apr 05, 2024 | $22.12 | $22.17 | $22.07 | $22.15 | 10 375 |
| Apr 04, 2024 | $22.23 | $22.23 | $22.08 | $22.14 | 148 429 |
| Apr 03, 2024 | $22.21 | $22.23 | $22.05 | $22.22 | 51 761 |
| Apr 02, 2024 | $22.15 | $22.26 | $22.14 | $22.21 | 146 200 |
