WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund

AGZD
🏛️ usa →
22.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.73 46.87 46.65 46.68 0.0M
2021-12-30 46.73 46.76 46.66 46.67 0.2M
2021-12-29 46.72 46.77 46.67 46.73 0.1M
2021-12-28 46.67 46.83 46.67 46.70 0.0M
2021-12-27 46.65 46.76 46.64 46.65 0.0M
2021-12-23 46.78 46.83 46.70 46.73 0.0M
2021-12-22 46.72 46.75 46.63 46.67 0.0M
2021-12-21 46.65 46.80 46.65 46.70 0.1M
2021-12-20 46.60 46.85 46.60 46.84 0.5M
2021-12-17 46.70 46.77 46.64 46.65 0.0M
2021-12-16 47.00 47.00 46.61 46.66 0.0M
2021-12-15 46.81 46.81 46.65 46.73 0.0M
2021-12-14 46.68 46.79 46.64 46.70 0.1M
2021-12-13 46.69 46.80 46.65 46.65 0.0M
2021-12-10 46.81 46.81 46.71 46.77 0.0M
2021-12-09 46.79 46.80 46.67 46.70 0.0M
2021-12-08 46.77 46.80 46.71 46.77 0.0M
2021-12-07 46.55 46.77 46.55 46.73 0.1M
2021-12-06 46.72 46.73 46.56 46.71 0.0M
2021-12-03 46.70 46.73 46.53 46.60 0.1M
2021-12-02 46.92 46.92 46.62 46.74 0.0M
2021-12-01 46.69 46.74 46.59 46.65 0.2M
2021-11-30 46.65 46.75 46.55 46.55 0.1M
2021-11-29 46.41 46.79 46.41 46.76 0.1M
2021-11-26 46.70 46.74 46.51 46.51 0.1M
2021-11-24 46.84 46.84 46.72 46.74 0.0M
2021-11-23 46.79 46.84 46.76 46.78 0.0M
2021-11-22 46.89 46.90 46.83 46.87 0.0M
2021-11-19 46.85 46.89 46.79 46.80 0.0M
2021-11-18 46.79 46.89 46.79 46.83 0.0M
2021-11-17 46.92 46.94 46.82 46.83 0.1M
2021-11-16 46.91 46.96 46.86 46.87 0.0M
2021-11-15 46.76 46.89 46.76 46.87 0.0M
2021-11-12 47.10 47.10 46.84 46.90 0.0M
2021-11-11 47.14 47.14 46.87 46.93 0.0M
2021-11-10 46.73 46.97 46.73 46.95 0.1M
2021-11-09 46.88 46.93 46.80 46.81 0.0M
2021-11-08 46.83 46.91 46.79 46.88 0.0M
2021-11-05 46.80 46.83 46.75 46.80 0.1M
2021-11-04 46.95 46.95 46.80 46.82 0.0M
2021-11-03 46.85 46.97 46.84 46.91 0.0M
2021-11-02 46.88 47.01 46.84 46.84 0.0M
2021-11-01 46.84 46.89 46.84 46.89 0.0M
2021-10-29 46.87 46.89 46.82 46.87 0.0M
2021-10-28 46.91 46.92 46.82 46.90 0.0M
2021-10-27 46.90 46.92 46.80 46.80 0.0M
2021-10-26 46.86 46.95 46.85 46.86 0.0M
2021-10-25 46.92 46.95 46.84 46.84 0.0M
2021-10-22 47.11 47.11 46.91 46.91 0.0M
2021-10-21 46.91 47.00 46.87 46.91 0.0M
2021-10-20 46.95 46.97 46.92 46.92 0.0M
2021-10-19 46.96 46.96 46.91 46.95 0.0M
2021-10-18 46.99 46.99 46.91 46.92 0.0M
2021-10-15 46.88 46.92 46.86 46.92 0.0M
2021-10-14 46.85 46.96 46.85 46.88 0.0M
2021-10-13 46.86 46.88 46.84 46.87 0.0M
2021-10-12 47.20 47.20 46.85 46.86 0.0M
2021-10-11 46.94 46.94 46.84 46.87 0.0M
2021-10-08 46.86 46.87 46.83 46.85 0.0M
2021-10-07 46.88 46.88 46.82 46.82 0.0M
2021-10-06 46.84 46.86 46.81 46.85 0.0M
2021-10-05 46.87 46.87 46.85 46.85 0.0M
2021-10-04 46.88 46.91 46.82 46.87 0.1M
2021-10-01 46.86 46.89 46.80 46.84 0.0M
2021-09-30 47.03 47.03 46.85 46.87 0.0M
2021-09-29 47.00 47.00 46.85 46.93 0.0M
2021-09-28 46.81 46.90 46.79 46.89 0.0M
2021-09-27 46.94 46.97 46.90 46.94 0.0M
2021-09-24 46.90 46.90 46.80 46.90 0.0M
2021-09-23 46.89 46.94 46.83 46.89 0.0M
2021-09-22 46.90 46.90 46.76 46.86 0.0M
2021-09-21 46.84 46.87 46.82 46.84 0.0M
2021-09-20 46.97 46.99 46.84 46.85 0.0M
2021-09-17 46.75 46.91 46.75 46.91 0.0M
2021-09-16 46.92 46.92 46.80 46.87 0.0M
2021-09-15 46.85 46.91 46.84 46.87 0.0M
2021-09-14 46.86 46.86 46.82 46.84 0.0M
2021-09-13 46.90 46.90 46.83 46.85 0.0M
2021-09-10 46.86 46.88 46.83 46.88 0.0M
2021-09-09 46.84 46.89 46.80 46.83 0.0M
2021-09-08 46.90 46.90 46.81 46.83 0.0M
2021-09-07 46.86 46.87 46.80 46.80 0.0M
2021-09-03 46.84 46.89 46.84 46.86 0.0M
2021-09-02 46.78 46.87 46.78 46.85 0.0M
2021-09-01 46.87 46.89 46.78 46.78 0.0M
2021-08-31 46.88 46.90 46.81 46.81 0.0M
2021-08-30 46.88 46.88 46.79 46.80 0.0M
2021-08-27 46.81 46.93 46.80 46.82 0.0M
2021-08-26 46.75 46.90 46.75 46.76 0.0M
2021-08-25 46.89 46.89 46.81 46.84 0.0M
2021-08-24 46.83 46.89 46.83 46.89 0.0M
2021-08-23 46.83 46.89 46.80 46.84 0.0M
2021-08-20 46.80 46.86 46.80 46.84 0.0M
2021-08-19 46.87 46.89 46.80 46.84 0.0M
2021-08-18 46.81 46.84 46.77 46.82 0.0M
2021-08-17 46.78 46.85 46.78 46.82 0.0M
2021-08-16 46.85 46.92 46.81 46.87 0.0M
2021-08-13 46.90 46.98 46.81 46.82 0.0M
2021-08-12 47.00 47.01 46.87 46.92 0.0M
2021-08-11 46.92 47.00 46.87 46.87 0.0M
2021-08-10 47.05 47.05 46.94 46.98 0.0M
2021-08-09 47.00 47.03 46.95 46.97 0.0M
2021-08-06 46.97 46.97 46.93 46.95 0.0M
2021-08-05 46.72 46.92 46.72 46.91 0.0M
2021-08-04 46.81 46.91 46.81 46.90 0.0M
2021-08-03 46.86 46.93 46.78 46.78 0.1M
2021-08-02 47.05 47.05 46.84 46.84 0.0M
2021-07-30 47.01 47.05 46.87 46.92 0.0M
2021-07-29 46.94 46.96 46.85 46.96 0.0M
2021-07-28 46.94 46.94 46.84 46.90 0.0M
2021-07-27 46.88 46.90 46.86 46.87 0.0M
2021-07-26 46.87 47.00 46.86 46.89 0.0M
2021-07-23 46.93 47.00 46.93 46.97 0.0M
2021-07-22 46.99 46.99 46.92 46.92 0.0M
2021-07-21 46.91 47.08 46.90 46.96 0.0M
2021-07-20 46.86 46.94 46.86 46.92 0.0M
2021-07-19 46.94 46.96 46.73 46.86 0.0M
2021-07-16 46.98 47.02 46.86 46.96 0.0M
2021-07-15 47.10 47.12 46.97 47.04 0.0M
2021-07-14 47.11 47.16 47.00 47.08 0.0M
2021-07-13 47.02 47.02 46.97 47.00 0.0M
2021-07-12 46.98 46.99 46.97 46.99 0.0M
2021-07-09 47.40 49.67 47.00 47.03 0.0M
2021-07-08 47.00 47.08 46.97 46.99 0.0M
2021-07-07 47.07 47.10 47.01 47.07 0.0M
2021-07-06 47.14 47.14 47.01 47.06 0.0M
2021-07-02 47.09 47.14 47.02 47.09 0.0M
2021-07-01 47.03 47.03 46.96 47.02 0.1M
2021-06-30 47.03 47.10 47.03 47.04 0.0M
2021-06-29 47.03 47.04 47.02 47.03 0.0M
2021-06-28 47.01 47.18 47.01 47.10 0.0M
2021-06-25 46.97 47.16 46.97 47.00 0.0M
2021-06-24 47.05 47.05 46.95 46.97 0.0M
2021-06-23 47.05 47.09 47.05 47.07 0.0M
2021-06-22 47.04 47.07 47.02 47.03 0.0M
2021-06-21 47.04 47.04 47.01 47.03 0.0M
2021-06-18 47.12 47.20 46.99 47.01 0.0M
2021-06-17 47.02 47.13 46.97 47.06 0.0M
2021-06-16 47.06 47.06 46.96 46.99 0.0M
2021-06-15 46.98 47.01 46.95 46.99 0.0M
2021-06-14 46.95 46.96 46.92 46.92 0.0M
2021-06-11 46.90 46.94 46.90 46.92 0.0M
2021-06-10 46.95 46.95 46.89 46.93 0.0M
2021-06-09 46.93 47.06 46.92 46.98 0.0M
2021-06-08 46.98 47.08 46.92 46.97 0.0M
2021-06-07 46.99 47.03 46.98 46.98 0.0M
2021-06-04 47.00 47.08 46.97 47.03 0.0M
2021-06-03 47.01 47.01 46.96 47.00 0.0M
2021-06-02 47.10 47.10 46.96 47.02 0.1M
2021-06-01 47.01 47.01 46.90 46.99 0.2M
2021-05-28 46.92 47.02 46.92 46.97 0.0M
2021-05-27 46.96 46.96 46.89 46.94 0.1M
2021-05-26 47.05 47.05 46.94 46.99 0.0M
2021-05-25 46.96 46.98 46.93 46.98 0.0M
2021-05-24 46.92 47.05 46.92 46.98 0.0M
2021-05-21 47.03 47.03 46.97 47.02 0.0M
2021-05-20 46.94 47.05 46.94 47.03 0.0M
2021-05-19 46.96 47.03 46.95 47.01 0.0M
2021-05-18 46.92 47.04 46.92 47.03 0.0M
2021-05-17 47.04 47.07 47.03 47.04 0.0M
2021-05-14 47.06 47.17 46.98 47.00 0.0M
2021-05-13 46.97 47.25 46.97 47.01 0.0M
2021-05-12 46.92 47.33 46.92 47.01 0.0M
2021-05-11 47.04 47.05 46.92 46.94 0.0M
2021-05-10 47.01 47.06 46.95 47.06 0.1M
2021-05-07 47.03 47.11 46.99 47.07 0.0M
2021-05-06 47.04 47.13 47.02 47.08 0.0M
2021-05-05 47.02 47.14 47.00 47.09 0.0M
2021-05-04 47.24 47.24 47.07 47.12 0.0M
2021-05-03 46.92 47.11 46.92 47.09 0.3M
2021-04-30 47.06 47.12 47.04 47.08 0.0M
2021-04-29 46.98 47.15 46.98 47.09 0.0M
2021-04-28 47.18 47.18 47.05 47.08 0.0M
2021-04-27 47.13 47.17 46.97 47.07 0.1M
2021-04-26 47.17 47.17 47.00 47.08 0.0M
2021-04-23 47.14 47.16 47.04 47.11 0.0M
2021-04-22 47.12 47.25 47.10 47.18 0.1M
2021-04-21 47.14 47.18 47.03 47.11 0.0M
2021-04-20 47.02 47.24 47.00 47.11 0.1M
2021-04-19 47.15 47.16 47.06 47.08 1.0M
2021-04-16 47.04 47.12 46.94 47.11 0.1M
2021-04-15 47.12 47.31 47.12 47.27 0.0M
2021-04-14 47.17 47.19 47.10 47.14 0.0M
2021-04-13 47.16 47.21 47.16 47.19 0.0M
2021-04-12 47.11 47.18 47.05 47.10 0.0M
2021-04-09 47.13 47.16 47.05 47.09 0.0M
2021-04-08 47.16 47.18 47.11 47.17 0.0M
2021-04-07 47.22 47.22 47.14 47.15 0.0M
2021-04-06 47.14 47.30 47.14 47.24 0.0M
2021-04-05 47.42 47.42 47.08 47.19 0.1M
2021-04-01 47.20 47.25 47.12 47.12 0.2M
2021-03-31 46.93 47.11 46.93 47.01 0.0M
2021-03-30 46.96 47.06 46.92 47.01 0.0M
2021-03-29 46.94 46.96 46.91 46.92 0.0M
2021-03-26 46.94 46.96 46.89 46.93 0.0M
2021-03-25 47.21 47.21 46.94 46.95 0.0M
2021-03-24 47.13 47.16 47.01 47.13 0.0M
2021-03-23 47.05 47.21 47.01 47.13 0.1M
2021-03-22 47.12 47.16 46.97 47.10 0.0M
2021-03-19 47.18 47.18 47.00 47.15 0.1M
2021-03-18 47.28 47.36 47.10 47.22 0.3M
2021-03-17 47.28 47.33 47.24 47.30 0.0M
2021-03-16 47.29 47.35 47.29 47.31 0.0M
2021-03-15 47.37 47.37 47.32 47.34 0.0M
2021-03-12 47.44 47.44 47.23 47.31 0.0M
2021-03-11 47.37 47.39 47.26 47.35 0.0M
2021-03-10 47.37 47.38 47.25 47.28 0.1M
2021-03-09 47.31 47.36 47.18 47.26 0.0M
2021-03-08 47.32 47.47 47.25 47.31 0.1M
2021-03-05 47.31 47.58 47.15 47.26 0.0M
2021-03-04 47.21 47.32 47.21 47.28 0.0M
2021-03-03 47.29 47.36 47.23 47.33 0.0M
2021-03-02 47.25 47.35 47.21 47.30 0.0M
2021-03-01 47.40 47.46 47.27 47.35 0.2M
2021-02-26 47.20 47.39 47.13 47.29 0.0M
2021-02-25 47.19 47.48 47.14 47.34 0.0M
2021-02-24 47.23 47.23 47.16 47.17 0.0M
2021-02-23 47.16 47.28 47.16 47.23 0.0M
2021-02-22 47.26 47.34 47.16 47.23 0.0M
2021-02-19 47.38 47.38 47.32 47.36 0.0M
2021-02-18 47.46 47.47 47.26 47.37 0.0M
2021-02-17 47.67 47.67 47.26 47.34 0.0M
2021-02-16 47.37 47.38 47.25 47.38 0.0M
2021-02-12 47.42 47.42 47.34 47.36 0.0M
2021-02-11 47.43 47.45 47.25 47.35 0.0M
2021-02-10 47.42 47.44 47.33 47.36 0.0M
2021-02-09 47.32 47.43 47.32 47.32 0.0M
2021-02-08 47.39 47.40 47.29 47.33 0.0M
2021-02-05 47.38 47.42 47.29 47.34 0.0M
2021-02-04 47.37 47.39 47.18 47.28 0.0M
2021-02-03 47.16 47.39 47.16 47.34 0.0M
2021-02-02 47.27 47.33 47.27 47.33 0.0M
2021-02-01 47.34 47.36 47.18 47.28 0.0M
2021-01-29 47.22 47.31 47.16 47.29 0.0M
2021-01-28 47.12 47.29 47.12 47.22 0.0M
2021-01-27 47.23 47.24 47.06 47.12 0.0M
2021-01-26 47.47 47.47 47.11 47.17 0.1M
2021-01-25 47.18 47.24 47.06 47.22 0.0M
2021-01-22 47.30 47.33 47.15 47.25 0.0M
2021-01-21 47.34 47.35 47.23 47.25 0.0M
2021-01-20 47.31 47.35 47.21 47.22 0.0M
2021-01-19 47.01 47.32 47.01 47.22 0.0M
2021-01-15 47.03 47.18 47.03 47.11 0.0M
2021-01-14 47.09 47.23 47.09 47.18 0.0M
2021-01-13 47.02 47.15 46.94 47.14 0.0M
2021-01-12 47.00 47.17 46.93 47.08 0.2M
2021-01-11 47.14 47.22 47.03 47.22 0.0M
2021-01-08 47.21 47.21 47.02 47.09 0.0M
2021-01-07 47.11 47.18 47.02 47.18 0.0M
2021-01-06 47.03 47.23 47.03 47.10 0.2M
2021-01-05 47.13 47.24 47.13 47.20 0.0M
2021-01-04 47.14 47.24 47.05 47.15 0.0M