Skip to main content

Wisdomtree U.S. Corporate Bond Fund (NY: WFIG )

43.15 +0.11 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.30 44.35 44.30 44.32 523 -0.01(-0.03%)
Mar 27, 2024 44.19 44.33 44.33 897 +0.19(+0.44%)
Mar 26, 2024 44.09 44.14 44.09 44.14 303 -0.01(-0.02%)
Mar 25, 2024 44.21 44.23 44.15 44.15 561 -0.12(-0.27%)
Mar 22, 2024 44.27 44.27 44.27 44.27 181 +0.00(+0.00%)
Mar 21, 2024 44.33 44.35 44.21 44.27 3,691 +0.04(+0.09%)
Mar 20, 2024 44.20 44.23 44.11 44.23 105,903 +0.08(+0.19%)
Mar 19, 2024 44.12 44.15 44.12 44.15 120 +0.12(+0.28%)
Mar 18, 2024 44.03 44.03 44.03 44.03 19 -0.08(-0.18%)
Mar 15, 2024 44.00 44.11 44.00 44.10 377 +0.02(+0.04%)
Mar 14, 2024 44.28 44.28 44.09 44.09 476 -0.25(-0.56%)
Mar 13, 2024 44.33 44.33 44.33 44.33 31 -0.07(-0.15%)
Mar 12, 2024 44.45 44.46 44.40 44.40 1,112 -0.07(-0.17%)
Mar 11, 2024 44.44 44.49 44.44 44.47 1,336 -0.01(-0.02%)
Mar 08, 2024 44.56 44.56 44.48 44.48 1,441 +0.03(+0.07%)
Mar 07, 2024 44.49 44.49 44.36 44.45 2,029 +0.12(+0.28%)
Mar 06, 2024 44.33 44.33 44.33 44.33 121 +0.08(+0.18%)
Mar 05, 2024 44.23 44.25 44.23 44.25 225 +0.20(+0.45%)
Mar 04, 2024 44.04 44.05 44.02 44.05 420 -0.09(-0.21%)
Mar 01, 2024 43.79 44.14 43.79 44.14 4,351 +0.23(+0.53%)
Feb 29, 2024 43.97 43.97 43.91 43.91 307 +0.03(+0.07%)
Feb 28, 2024 43.93 43.93 43.83 43.88 4,058 +0.02(+0.05%)
Feb 27, 2024 43.91 43.91 43.83 43.86 1,600 -0.04(-0.09%)
Feb 26, 2024 43.86 43.93 43.86 43.90 2,029 -0.10(-0.23%)
Feb 23, 2024 44.00 44.00 44.00 44.00 100 -0.06(-0.14%)
Feb 22, 2024 44.06 44.06 44.06 44.06 6 +0.01(+0.02%)
Feb 21, 2024 44.05 44.05 44.05 44.05 36 -0.07(-0.16%)
Feb 20, 2024 44.12 44.12 44.12 44.12 0 +0.09(+0.20%)
Feb 16, 2024 43.97 44.03 43.97 44.03 4,710 -0.09(-0.19%)
Feb 15, 2024 44.22 44.22 44.10 44.12 457 +0.11(+0.25%)
Feb 14, 2024 44.01 44.01 44.01 44.01 51 +0.14(+0.31%)
Feb 13, 2024 43.98 43.98 43.87 43.87 1,476 -0.34(-0.77%)
Feb 12, 2024 44.22 44.22 44.22 44.22 1 +0.02(+0.03%)
Feb 09, 2024 44.17 44.20 44.17 44.20 620 -0.05(-0.12%)
Feb 08, 2024 44.33 44.33 44.25 44.25 2,506 -0.13(-0.29%)
Feb 07, 2024 44.38 44.38 44.38 44.38 103 -0.11(-0.25%)
Feb 06, 2024 44.45 44.49 44.44 44.49 5,513 +0.18(+0.41%)
Feb 05, 2024 44.42 44.42 44.30 44.31 2,482 -0.33(-0.74%)
Feb 02, 2024 44.53 44.64 44.53 44.64 211 -0.27(-0.60%)
Feb 01, 2024 45.00 45.00 44.86 44.91 1,052 +0.29(+0.64%)
Jan 31, 2024 44.74 44.74 44.62 44.62 1,545 +0.04(+0.10%)
Jan 30, 2024 44.58 44.58 44.58 44.58 260 +0.06(+0.13%)
Jan 29, 2024 44.50 44.52 44.50 44.52 3,116 +0.18(+0.40%)
Jan 26, 2024 44.37 44.37 44.34 44.34 168 -0.05(-0.10%)
Jan 25, 2024 44.35 44.39 44.35 44.39 672 +0.06(+0.13%)
Jan 24, 2024 44.51 44.51 44.33 44.33 1,166 -0.08(-0.17%)
Jan 23, 2024 44.33 44.41 44.33 44.41 111 -0.10(-0.22%)
Jan 22, 2024 44.51 44.51 44.51 44.51 52 +0.09(+0.20%)
Jan 19, 2024 44.39 44.42 44.39 44.42 112 +0.03(+0.06%)
Jan 18, 2024 44.44 44.45 44.33 44.39 2,370 -0.07(-0.16%)
Jan 17, 2024 44.38 44.47 44.38 44.46 1,987 -0.06(-0.14%)
Jan 16, 2024 44.74 44.74 44.52 44.52 3,593 -0.33(-0.73%)
Jan 12, 2024 44.82 44.86 44.82 44.85 18,616 +0.10(+0.22%)
Jan 11, 2024 44.54 44.82 44.54 44.75 1,685 +0.22(+0.50%)
Jan 10, 2024 44.53 44.53 44.53 44.53 2 -0.06(-0.14%)
Jan 09, 2024 44.57 44.59 44.57 44.59 187 +0.07(+0.15%)
Jan 08, 2024 44.28 44.55 44.28 44.53 2,031 +0.24(+0.53%)
Jan 05, 2024 44.34 44.34 44.29 44.29 576 -0.14(-0.31%)
Jan 04, 2024 44.43 44.43 44.43 44.43 0 -0.17(-0.38%)
Jan 03, 2024 44.54 44.60 44.54 44.60 14,267 -0.05(-0.11%)
Jan 02, 2024 44.68 44.68 44.65 44.65 256 -0.24(-0.54%)
Dec 29, 2023 44.83 44.94 44.83 44.89 2,196 -0.10(-0.21%)
Dec 28, 2023 45.04 45.04 44.96 44.99 1,803 -0.07(-0.15%)
Dec 27, 2023 45.06 45.06 45.06 45.06 79 +0.30(+0.68%)
Dec 26, 2023 44.76 44.76 44.76 44.76 4 +0.05(+0.11%)
Dec 22, 2023 44.67 44.70 44.67 44.70 440 -0.17(-0.38%)
Dec 21, 2023 44.88 44.88 44.88 44.88 0 -0.02(-0.05%)
Dec 20, 2023 44.81 44.90 44.79 44.90 754 +0.13(+0.29%)
Dec 19, 2023 44.80 44.80 44.77 44.77 2,508 +0.04(+0.10%)
Dec 18, 2023 44.76 44.76 44.73 44.73 1,491 -0.12(-0.26%)
Dec 15, 2023 44.76 44.84 44.76 44.84 496 -0.04(-0.10%)
Dec 14, 2023 44.84 44.89 44.83 44.89 871 +0.36(+0.80%)
Dec 13, 2023 44.53 44.53 44.53 44.53 4 +0.61(+1.38%)
Dec 12, 2023 43.92 43.92 43.92 43.92 0 +0.18(+0.41%)
Dec 11, 2023 43.74 43.75 43.70 43.75 932 -0.01(-0.03%)
Dec 08, 2023 43.76 43.76 43.76 43.76 0 -0.20(-0.45%)
Dec 07, 2023 43.97 43.99 43.96 43.96 15,420 +0.04(+0.08%)
Dec 06, 2023 44.00 44.00 43.92 43.92 299 +0.11(+0.25%)
Dec 05, 2023 43.75 43.81 43.75 43.81 200 +0.22(+0.50%)
Dec 04, 2023 43.68 43.68 43.52 43.60 783 -0.12(-0.27%)
Dec 01, 2023 43.72 43.72 43.72 43.72 258 +0.39(+0.89%)
Nov 30, 2023 43.33 43.33 43.33 43.33 5 -0.17(-0.39%)
Nov 29, 2023 43.50 43.50 43.50 43.50 38 +0.28(+0.65%)
Nov 28, 2023 43.22 43.22 43.22 43.22 83 +0.16(+0.37%)
Nov 27, 2023 43.06 43.06 43.06 43.06 27 +0.25(+0.57%)
Nov 24, 2023 43.00 43.00 42.81 42.81 804 -0.29(-0.68%)
Nov 22, 2023 43.11 43.11 43.11 43.11 157 +0.12(+0.28%)
Nov 21, 2023 43.00 43.01 42.99 42.99 726 +0.00(+0.01%)
Nov 20, 2023 42.96 42.98 42.96 42.98 357 +0.12(+0.29%)
Nov 17, 2023 42.87 42.87 42.78 42.86 1,263 +0.11(+0.25%)
Nov 16, 2023 42.67 42.78 42.67 42.75 1,884 +0.27(+0.63%)
Nov 15, 2023 42.49 42.49 42.48 42.49 470 -0.18(-0.42%)
Nov 14, 2023 42.66 42.66 42.66 42.66 49 +0.55(+1.30%)
Nov 13, 2023 42.13 42.14 42.12 42.12 524 +0.00(+0.00%)
Nov 10, 2023 42.12 42.12 42.12 42.12 100 +0.15(+0.35%)
Nov 09, 2023 42.14 42.14 41.97 41.97 1,005 -0.29(-0.69%)
Nov 08, 2023 42.26 42.26 42.26 42.26 212 +0.15(+0.35%)
Nov 07, 2023 42.00 42.16 42.00 42.11 750 +0.24(+0.58%)
Nov 06, 2023 41.90 41.90 41.87 41.87 19,014 -0.18(-0.43%)
Nov 03, 2023 42.18 42.18 42.05 42.05 742 +0.19(+0.45%)
Nov 02, 2023 41.81 41.86 41.81 41.86 1,141 +0.36(+0.87%)
Nov 01, 2023 41.36 41.50 41.36 41.50 100 +0.41(+1.01%)
Oct 31, 2023 41.09 41.09 41.09 41.09 12 +0.01(+0.02%)
Oct 30, 2023 41.13 41.13 41.08 41.08 1,032 -0.10(-0.25%)
Oct 27, 2023 41.19 41.19 41.18 41.18 368 -0.06(-0.15%)
Oct 26, 2023 41.09 41.24 41.09 41.24 504 +0.22(+0.54%)
Oct 25, 2023 41.09 41.09 41.02 41.02 372 -0.43(-1.04%)
Oct 24, 2023 41.45 41.45 41.45 41.45 2 +0.17(+0.41%)
Oct 23, 2023 41.28 41.28 41.28 41.28 11 +0.22(+0.54%)
Oct 20, 2023 41.06 41.06 41.06 41.06 100 +0.14(+0.35%)
Oct 19, 2023 41.07 41.08 40.92 40.92 943 -0.18(-0.44%)
Oct 18, 2023 41.31 41.31 41.10 41.10 708 -0.28(-0.69%)
Oct 17, 2023 41.39 41.39 41.38 41.38 839 -0.28(-0.67%)
Oct 16, 2023 41.66 41.66 41.66 41.66 52 -0.23(-0.54%)
Oct 13, 2023 42.01 42.01 41.89 41.89 115 +0.17(+0.41%)
Oct 12, 2023 41.95 41.95 41.72 41.72 1,540 -0.33(-0.78%)
Oct 11, 2023 42.00 42.05 41.98 42.05 343 +0.18(+0.43%)
Oct 10, 2023 41.77 41.87 41.77 41.87 200 -0.00(-0.01%)
Oct 09, 2023 41.66 41.87 41.66 41.87 293 +0.42(+1.01%)
Oct 06, 2023 41.33 41.45 41.33 41.45 208 -0.10(-0.24%)
Oct 05, 2023 41.55 41.55 41.55 41.55 0 -0.05(-0.13%)
Oct 04, 2023 41.42 41.60 41.42 41.60 472 +0.31(+0.75%)
Oct 03, 2023 41.29 41.29 41.29 41.29 106 -0.37(-0.90%)
Oct 02, 2023 41.75 41.75 41.64 41.67 495 -0.30(-0.71%)
Sep 29, 2023 41.97 41.97 41.97 41.97 100 -0.05(-0.11%)
Sep 28, 2023 42.01 42.01 42.01 42.01 0 +0.08(+0.18%)
Sep 27, 2023 41.94 41.94 41.94 41.94 113 -0.16(-0.39%)
Sep 26, 2023 42.15 42.15 42.10 42.10 712 -0.11(-0.26%)
Sep 25, 2023 42.21 42.21 42.21 42.21 424 -0.45(-1.05%)
Sep 22, 2023 42.65 42.66 42.65 42.66 137 +0.20(+0.46%)
Sep 21, 2023 42.49 42.49 42.46 42.46 250 -0.32(-0.74%)
Sep 20, 2023 42.78 42.78 42.78 42.78 1 +0.01(+0.02%)
Sep 19, 2023 42.80 42.83 42.77 42.77 1,839 -0.12(-0.27%)
Sep 18, 2023 42.85 42.89 42.85 42.89 1,192 +0.06(+0.14%)
Sep 15, 2023 42.83 42.83 42.83 42.83 120 -0.06(-0.15%)
Sep 14, 2023 42.89 42.89 42.89 42.89 57 -0.04(-0.09%)
Sep 13, 2023 42.93 42.93 42.93 42.93 5 +0.07(+0.16%)
Sep 12, 2023 42.82 42.86 42.82 42.86 483 -0.01(-0.02%)
Sep 11, 2023 42.87 42.87 42.87 42.87 0 -0.08(-0.18%)
Sep 08, 2023 42.94 42.95 42.94 42.95 432 +0.04(+0.09%)
Sep 07, 2023 42.90 42.90 42.90 42.90 31 +0.16(+0.37%)
Sep 06, 2023 42.83 42.83 42.75 42.75 728 -0.06(-0.14%)
Sep 05, 2023 42.80 42.80 42.80 42.80 1 -0.24(-0.55%)
Sep 01, 2023 43.27 43.27 43.02 43.04 3,640 -0.22(-0.52%)
Aug 31, 2023 43.29 43.29 43.26 43.26 226 +0.08(+0.19%)
Aug 30, 2023 43.18 43.18 43.18 43.18 22 -0.05(-0.12%)
Aug 29, 2023 43.23 43.23 43.23 43.23 58 +0.28(+0.64%)
Aug 28, 2023 42.90 42.96 42.90 42.96 100 +0.12(+0.27%)
Aug 25, 2023 42.84 42.84 42.84 42.84 0 -0.16(-0.38%)
Aug 24, 2023 43.00 43.00 43.00 43.00 0 -0.11(-0.25%)
Aug 23, 2023 43.11 43.11 43.11 43.11 7 +0.47(+1.09%)
Aug 22, 2023 42.65 42.65 42.65 42.65 0 +0.07(+0.15%)
Aug 21, 2023 42.58 42.58 42.58 42.58 0 -0.20(-0.48%)
Aug 18, 2023 42.78 42.78 42.78 42.78 0 +0.16(+0.36%)
Aug 17, 2023 42.63 42.63 42.63 42.63 4 -0.09(-0.21%)
Aug 16, 2023 42.72 42.72 42.72 42.72 1 -0.16(-0.37%)
Aug 15, 2023 42.93 42.93 42.87 42.87 494 -0.15(-0.34%)
Aug 14, 2023 43.06 43.06 43.02 43.02 204 -0.03(-0.07%)
Aug 11, 2023 43.05 43.05 43.05 43.05 100 -0.13(-0.30%)
Aug 10, 2023 43.18 43.18 43.18 43.18 79 -0.24(-0.55%)
Aug 09, 2023 43.42 43.42 43.42 43.42 0 +0.01(+0.03%)
Aug 08, 2023 43.43 43.43 43.41 43.41 415 +0.14(+0.32%)
Aug 07, 2023 43.32 43.32 43.27 43.27 320 -0.08(-0.18%)
Aug 04, 2023 43.35 43.35 43.35 43.35 0 +0.38(+0.89%)
Aug 03, 2023 42.97 42.97 42.97 42.97 0 -0.29(-0.66%)
Aug 02, 2023 43.25 43.25 43.25 43.25 49 -0.20(-0.47%)
Aug 01, 2023 43.49 43.49 43.44 43.45 4,673 -0.30(-0.70%)
Jul 31, 2023 43.77 43.77 43.76 43.76 201 +0.09(+0.20%)
Jul 28, 2023 43.59 43.67 43.59 43.67 2,456 +0.22(+0.51%)
Jul 27, 2023 43.69 43.69 43.45 43.45 758 -0.41(-0.93%)
Jul 26, 2023 43.86 43.86 43.86 43.86 79 +0.17(+0.39%)
Jul 25, 2023 43.68 43.69 43.68 43.69 100 -0.23(-0.53%)
Jul 24, 2023 43.92 43.92 43.92 43.92 16 -0.04(-0.09%)
Jul 21, 2023 43.96 43.96 43.96 43.96 100 +0.08(+0.18%)
Jul 20, 2023 43.88 43.88 43.88 43.88 0 -0.25(-0.56%)
Jul 19, 2023 44.13 44.13 44.13 44.13 8 +0.18(+0.42%)
Jul 18, 2023 43.98 44.02 43.94 43.94 1,081 +0.10(+0.23%)
Jul 17, 2023 43.83 43.88 43.83 43.84 2,217 +0.05(+0.11%)
Jul 14, 2023 43.79 43.79 43.79 43.79 100 -0.27(-0.61%)
Jul 13, 2023 43.95 44.06 43.95 44.06 134 +0.26(+0.59%)
Jul 12, 2023 43.80 43.80 43.80 43.80 1 +0.35(+0.80%)
Jul 11, 2023 43.40 43.46 43.40 43.46 142 +0.14(+0.32%)
Jul 10, 2023 43.32 43.32 43.32 43.32 1 +0.21(+0.48%)
Jul 07, 2023 43.22 43.22 43.11 43.11 1,180 -0.03(-0.07%)
Jul 06, 2023 43.11 43.15 43.11 43.15 200 -0.33(-0.76%)
Jul 05, 2023 43.48 43.48 43.48 43.48 0 -0.26(-0.60%)
Jul 03, 2023 43.85 43.85 43.74 43.74 234 -0.06(-0.14%)
Jun 30, 2023 43.66 43.80 43.66 43.80 1,314 +0.22(+0.51%)
Jun 29, 2023 43.58 43.58 43.58 43.58 119 -0.26(-0.60%)
Jun 28, 2023 43.74 43.84 43.74 43.84 141 +0.17(+0.39%)
Jun 27, 2023 43.63 43.67 43.63 43.67 738 -0.08(-0.18%)
Jun 26, 2023 43.75 43.75 43.75 43.75 16 -0.12(-0.27%)
Jun 23, 2023 43.98 43.98 43.87 43.87 128 +0.11(+0.24%)
Jun 22, 2023 43.76 43.76 43.76 43.76 98 -0.17(-0.40%)
Jun 21, 2023 43.94 43.94 43.94 43.94 0 -0.04(-0.09%)
Jun 20, 2023 43.98 43.98 43.98 43.98 102 +0.14(+0.32%)
Jun 16, 2023 43.85 43.85 43.84 43.84 106 -0.06(-0.14%)
Jun 15, 2023 43.90 43.90 43.90 43.90 144 +0.29(+0.67%)
Jun 14, 2023 43.64 43.64 43.61 43.61 239 +0.10(+0.23%)
Jun 13, 2023 43.59 43.59 43.51 43.51 976 -0.13(-0.30%)
Jun 12, 2023 43.64 43.64 43.64 43.64 0 +0.11(+0.25%)
Jun 09, 2023 43.53 43.53 43.53 43.53 100 -0.12(-0.27%)
Jun 08, 2023 43.59 43.65 43.57 43.65 685 +0.24(+0.54%)
Jun 07, 2023 43.43 43.43 43.41 43.41 10,015 -0.32(-0.74%)
Jun 06, 2023 43.74 43.74 43.74 43.74 0 +0.05(+0.11%)
Jun 05, 2023 43.69 43.69 43.69 43.69 89 -0.07(-0.15%)
Jun 02, 2023 43.80 43.80 43.76 43.76 143 -0.12(-0.26%)
Jun 01, 2023 43.88 43.88 43.88 43.88 13 +0.12(+0.28%)
May 31, 2023 43.63 43.75 43.63 43.75 295 +0.17(+0.39%)
May 30, 2023 43.58 43.58 43.58 43.58 23 +0.26(+0.59%)
May 26, 2023 43.32 43.32 43.32 43.32 100 +0.15(+0.35%)
May 25, 2023 43.31 43.31 43.14 43.17 919 -0.17(-0.40%)
May 24, 2023 43.36 43.36 43.35 43.35 327 -0.29(-0.67%)
May 23, 2023 43.64 43.64 43.64 43.64 0 +0.10(+0.23%)
May 22, 2023 43.54 43.54 43.54 43.54 10 -0.03(-0.06%)
May 19, 2023 43.58 43.59 43.56 43.56 2,053 -0.06(-0.15%)
May 18, 2023 43.56 43.63 43.56 43.63 105 -0.13(-0.30%)
May 17, 2023 43.90 43.90 43.76 43.76 1,203 -0.03(-0.07%)
May 16, 2023 43.82 43.83 43.78 43.79 1,854 -0.15(-0.34%)
May 15, 2023 43.95 43.97 43.94 43.94 10,365 -0.21(-0.47%)
May 12, 2023 44.15 44.15 44.15 44.15 100 -0.23(-0.52%)
May 11, 2023 44.37 44.38 44.37 44.38 107 +0.12(+0.28%)
May 10, 2023 44.22 44.26 44.22 44.26 100 +0.30(+0.67%)
May 09, 2023 44.01 44.01 43.96 43.96 100 -0.01(-0.02%)
May 08, 2023 44.00 44.00 43.97 43.97 236 -0.27(-0.62%)
May 05, 2023 44.24 44.24 44.24 44.24 100 -0.16(-0.37%)
May 04, 2023 44.40 44.41 44.40 44.41 101 -0.08(-0.19%)
May 03, 2023 44.49 44.49 44.49 44.49 23 +0.07(+0.15%)
May 02, 2023 44.33 44.42 44.33 44.42 667 +0.40(+0.92%)
May 01, 2023 44.16 44.16 44.02 44.02 231 -0.55(-1.23%)
Apr 28, 2023 44.57 44.57 44.57 44.57 113 +0.29(+0.66%)
Apr 27, 2023 44.34 44.34 44.27 44.27 253 -0.17(-0.37%)
Apr 26, 2023 44.44 44.44 44.44 44.44 48 -0.18(-0.41%)
Apr 25, 2023 44.62 44.62 44.62 44.62 0 +0.22(+0.49%)
Apr 24, 2023 44.32 44.40 44.32 44.40 848 +0.01(+0.01%)
Apr 21, 2023 44.38 44.40 44.38 44.40 221 +0.02(+0.04%)
Apr 20, 2023 44.36 44.38 44.36 44.38 104 +0.15(+0.34%)
Apr 19, 2023 44.22 44.24 44.22 44.23 201 -0.18(-0.41%)
Apr 18, 2023 44.41 44.41 44.41 44.41 74 +0.12(+0.27%)
Apr 17, 2023 44.29 44.29 44.29 44.29 2 -0.22(-0.50%)
Apr 14, 2023 44.47 44.51 44.47 44.51 1,764 -0.12(-0.27%)
Apr 13, 2023 44.64 44.64 44.64 44.64 0 +0.07(+0.15%)
Apr 12, 2023 44.57 44.57 44.57 44.57 0 -0.05(-0.11%)
Apr 11, 2023 44.57 44.62 44.57 44.62 113 -0.00(-0.01%)
Apr 10, 2023 44.61 44.62 44.49 44.62 1,163 -0.19(-0.42%)
Apr 06, 2023 44.81 44.81 44.81 44.81 334 -0.04(-0.09%)
Apr 05, 2023 44.83 44.84 44.82 44.84 438 +0.10(+0.23%)
Apr 04, 2023 44.73 44.77 44.73 44.74 1,522 +0.07(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.