How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.44

+0.05

(+0.10%)

At close: 03:59PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	43.44	43.46	43.40	43.44	43.44	67,900
13 Jun 2024	43.32	43.40	43.28	43.39	43.39	40,800
12 Jun 2024	43.26	43.37	43.18	43.21	43.21	78,900
11 Jun 2024	42.94	43.00	42.84	42.98	42.98	127,300
10 Jun 2024	42.87	42.88	42.83	42.88	42.88	49,100
07 Jun 2024	43.00	43.01	42.95	42.98	42.98	48,200
06 Jun 2024	43.19	43.28	43.19	43.26	43.26	52,300
05 Jun 2024	43.18	43.27	43.15	43.27	43.27	63,600
04 Jun 2024	43.05	43.16	43.04	43.16	43.16	80,600
03 Jun 2024	42.80	42.97	42.79	42.97	42.97	55,500
31 May 2024	42.68	42.77	42.67	42.77	42.77	46,700
30 May 2024	42.53	42.58	42.50	42.58	42.58	60,400
29 May 2024	42.45	42.48	42.37	42.42	42.42	43,800
28 May 2024	42.78	42.78	42.55	42.57	42.57	56,800
24 May 2024	42.65	42.78	42.65	42.76	42.76	94,700
24 May 2024	0.15 Dividend
23 May 2024	42.96	42.98	42.81	42.84	42.69	96,000
22 May 2024	42.95	43.02	42.94	42.95	42.80	42,700
21 May 2024	43.02	43.04	42.98	43.01	42.86	61,300
20 May 2024	42.93	42.96	42.92	42.94	42.78	34,000
17 May 2024	43.03	43.04	42.95	42.96	42.81	186,900
16 May 2024	43.15	43.15	43.03	43.06	42.90	91,000
15 May 2024	43.06	43.14	43.01	43.11	42.96	71,700
14 May 2024	42.81	42.86	42.78	42.84	42.69	69,800
13 May 2024	42.80	42.80	42.72	42.72	42.57	52,000
10 May 2024	42.75	42.77	42.69	42.71	42.56	66,800
09 May 2024	42.72	42.84	42.71	42.81	42.66	79,000
08 May 2024	42.79	42.82	42.71	42.71	42.56	55,700
07 May 2024	42.80	43.02	42.79	43.02	42.87	49,600
06 May 2024	42.67	42.77	42.61	42.61	42.46	55,500
03 May 2024	42.70	42.72	42.58	42.69	42.54	134,900
02 May 2024	42.30	42.49	42.28	42.49	42.34	1,187,800
01 May 2024	42.22	42.40	42.19	42.31	42.16	74,500
30 Apr 2024	42.20	42.27	42.14	42.15	42.01	50,900
29 Apr 2024	42.28	42.33	42.23	42.30	42.15	72,400
26 Apr 2024	42.14	42.22	42.14	42.16	42.01	78,000
25 Apr 2024	42.00	42.10	41.97	42.10	41.95	65,900
24 Apr 2024	42.24	42.24	42.13	42.21	42.06	48,500
24 Apr 2024	0.15 Dividend
23 Apr 2024	42.35	42.54	42.33	42.45	42.15	90,600
22 Apr 2024	42.33	42.41	42.32	42.41	42.11	71,000
19 Apr 2024	42.42	42.42	42.33	42.39	42.09	96,700
18 Apr 2024	42.39	42.39	42.26	42.26	41.96	47,200
17 Apr 2024	42.34	42.42	42.30	42.40	42.10	108,700
16 Apr 2024	42.21	42.24	42.14	42.22	41.93	56,000
15 Apr 2024	42.45	42.45	42.30	42.35	42.05	112,600
12 Apr 2024	42.65	42.69	42.61	42.63	42.33	72,100
11 Apr 2024	42.63	42.65	42.48	42.52	42.22	90,900
10 Apr 2024	42.79	42.81	42.57	42.59	42.29	247,300
09 Apr 2024	42.96	43.06	42.96	43.05	42.75	65,400
08 Apr 2024	42.90	42.95	42.87	42.91	42.61	52,200
05 Apr 2024	42.94	43.06	42.94	42.94	42.64	77,400
04 Apr 2024	43.11	43.13	43.01	43.13	42.83	97,100
03 Apr 2024	42.85	43.05	42.85	43.05	42.75	115,000
02 Apr 2024	42.94	43.04	42.88	43.02	42.72	146,700
01 Apr 2024	43.27	43.27	43.06	43.11	42.81	104,900
28 Mar 2024	43.34	43.44	43.33	43.40	43.10	87,700
27 Mar 2024	43.30	43.40	43.27	43.39	43.09	91,800
26 Mar 2024	43.25	43.26	43.17	43.23	42.93	67,500
25 Mar 2024	43.31	43.31	43.21	43.25	42.95	84,500
22 Mar 2024	43.29	43.33	43.28	43.32	43.02	298,400
22 Mar 2024	0.15 Dividend
21 Mar 2024	43.38	43.39	43.28	43.31	42.86	71,300
20 Mar 2024	43.22	43.31	43.15	43.29	42.84	187,200
19 Mar 2024	43.13	43.26	43.13	43.24	42.79	82,200
18 Mar 2024	43.11	43.15	43.06	43.11	42.66	77,900
15 Mar 2024	43.15	43.20	43.08	43.20	42.75	127,900
14 Mar 2024	43.30	43.30	43.14	43.16	42.71	164,800
13 Mar 2024	43.45	43.50	43.40	43.40	42.95	140,800
12 Mar 2024	43.52	43.53	43.44	43.47	43.01	65,500
11 Mar 2024	43.61	43.64	43.55	43.60	43.14	53,500
08 Mar 2024	43.63	43.67	43.59	43.61	43.15	70,000
07 Mar 2024	43.60	43.60	43.49	43.58	43.12	60,100
06 Mar 2024	43.47	43.56	43.46	43.50	43.04	52,000
05 Mar 2024	43.38	43.47	43.35	43.42	42.97	461,200
04 Mar 2024	43.17	43.25	43.17	43.22	42.77	117,900
01 Mar 2024	43.07	43.31	42.97	43.28	42.83	80,800
29 Feb 2024	43.10	43.18	43.07	43.12	42.67	84,000
28 Feb 2024	43.00	43.05	42.97	43.03	42.58	70,900
27 Feb 2024	42.97	43.06	42.96	42.98	42.53	205,400
26 Feb 2024	43.09	43.13	42.97	43.03	42.58	95,700
23 Feb 2024	42.96	43.13	42.96	43.11	42.66	53,800
23 Feb 2024	0.15 Dividend
22 Feb 2024	43.09	43.15	43.05	43.09	42.49	106,600
21 Feb 2024	43.24	43.24	43.07	43.07	42.47	350,300
20 Feb 2024	43.13	43.23	43.13	43.17	42.57	123,500
16 Feb 2024	43.06	43.12	43.03	43.12	42.52	92,900
15 Feb 2024	43.24	43.27	43.15	43.24	42.64	91,900
14 Feb 2024	43.02	43.12	43.00	43.09	42.49	63,200
13 Feb 2024	43.14	43.14	42.97	43.01	42.41	167,100
12 Feb 2024	43.30	43.39	43.25	43.37	42.77	124,300
09 Feb 2024	43.28	43.33	43.25	43.33	42.73	102,400
08 Feb 2024	43.39	43.40	43.31	43.36	42.76	75,300
07 Feb 2024	43.47	43.59	43.43	43.43	42.83	91,500
06 Feb 2024	43.41	43.56	43.38	43.52	42.91	111,000
05 Feb 2024	43.45	43.45	43.30	43.44	42.84	120,100
02 Feb 2024	43.70	43.77	43.60	43.70	43.09	154,400
01 Feb 2024	43.95	44.10	43.91	43.99	43.38	80,600
31 Jan 2024	43.74	43.87	43.68	43.77	43.16	118,200
30 Jan 2024	43.62	43.78	43.47	43.78	43.17	117,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,165.39-74.37(-0.14%)

How I founded Britain's most respected removals firm

WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,165.39
-74.37(-0.14%)