Skip to main content

Wisdomtree U.S. High Yield Corporate Bond Fund (NY: WFHY )

44.99 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.34 44.38 44.30 44.32 14,255 -0.05(-0.11%)
Jul 29, 2021 44.34 44.40 44.31 44.37 13,364 +0.05(+0.12%)
Jul 28, 2021 44.30 44.33 44.23 44.32 14,556 +0.04(+0.09%)
Jul 27, 2021 44.19 44.31 44.16 44.28 13,091 -0.00(-0.00%)
Jul 26, 2021 44.35 44.35 44.25 44.28 7,953 -0.07(-0.16%)
Jul 23, 2021 44.33 44.37 44.28 44.35 24,017 +0.08(+0.17%)
Jul 22, 2021 44.21 44.31 44.21 44.27 10,702 +0.02(+0.04%)
Jul 21, 2021 44.23 44.27 44.18 44.26 16,905 +0.10(+0.24%)
Jul 20, 2021 43.94 44.17 43.92 44.15 26,905 +0.19(+0.44%)
Jul 19, 2021 44.15 44.15 43.92 43.96 20,636 -0.28(-0.63%)
Jul 16, 2021 44.30 44.31 44.22 44.24 118,971 -0.04(-0.10%)
Jul 15, 2021 44.27 44.30 44.23 44.28 55,338 -0.03(-0.08%)
Jul 14, 2021 44.34 44.34 44.27 44.32 11,494 +0.08(+0.18%)
Jul 13, 2021 44.42 44.42 44.24 44.24 17,201 -0.14(-0.31%)
Jul 12, 2021 44.41 44.41 44.33 44.37 13,200 -0.03(-0.08%)
Jul 09, 2021 44.36 44.41 44.36 44.41 104,644 +0.10(+0.23%)
Jul 08, 2021 44.36 44.37 44.30 44.31 17,016 -0.11(-0.24%)
Jul 07, 2021 44.49 44.49 44.38 44.41 34,651 +0.01(+0.03%)
Jul 06, 2021 44.44 44.44 44.34 44.40 25,218 +0.02(+0.05%)
Jul 02, 2021 44.38 44.40 44.32 44.38 10,073 +0.07(+0.16%)
Jul 01, 2021 44.32 44.32 44.26 44.31 16,287 +0.09(+0.20%)
Jun 30, 2021 44.17 44.23 44.17 44.22 22,788 +0.01(+0.02%)
Jun 29, 2021 44.14 44.21 44.14 44.20 20,539 +0.05(+0.12%)
Jun 28, 2021 44.20 44.20 44.12 44.15 9,505 -0.01(-0.02%)
Jun 25, 2021 44.10 44.16 44.10 44.16 17,757 +0.07(+0.17%)
Jun 24, 2021 44.04 44.11 44.04 44.09 10,979 -0.09(-0.20%)
Jun 23, 2021 44.21 44.22 44.14 44.18 17,078 +0.04(+0.09%)
Jun 22, 2021 44.07 44.17 44.07 44.14 16,541 +0.01(+0.02%)
Jun 21, 2021 44.13 44.15 44.07 44.13 32,825 +0.09(+0.21%)
Jun 18, 2021 44.05 44.07 44.02 44.04 20,029 -0.02(-0.05%)
Jun 17, 2021 44.08 44.11 44.03 44.06 71,479 +0.01(+0.01%)
Jun 16, 2021 44.09 44.12 44.00 44.06 19,516 -0.05(-0.10%)
Jun 15, 2021 44.14 44.14 44.04 44.10 5,382 -0.01(-0.03%)
Jun 14, 2021 44.17 44.17 44.08 44.11 15,535 -0.04(-0.08%)
Jun 11, 2021 44.18 44.20 44.13 44.15 67,648 +0.00(+0.01%)
Jun 10, 2021 44.15 44.17 44.12 44.15 7,348 +0.04(+0.09%)
Jun 09, 2021 44.04 44.12 44.04 44.11 8,985 +0.07(+0.15%)
Jun 08, 2021 44.07 44.07 44.00 44.04 11,766 +0.08(+0.19%)
Jun 07, 2021 44.01 44.01 43.92 43.96 7,584 +0.01(+0.02%)
Jun 04, 2021 43.86 43.95 43.86 43.95 11,717 +0.12(+0.28%)
Jun 03, 2021 43.83 43.87 43.81 43.83 18,559 -0.07(-0.17%)
Jun 02, 2021 43.92 43.93 43.88 43.90 9,026 +0.05(+0.12%)
Jun 01, 2021 43.84 43.86 43.78 43.85 12,407 +0.12(+0.28%)
May 28, 2021 43.79 43.79 43.73 43.73 18,671 -0.03(-0.08%)
May 27, 2021 43.85 43.85 43.76 43.76 10,107 -0.01(-0.03%)
May 26, 2021 43.78 43.78 43.73 43.77 21,568 +0.01(+0.03%)
May 25, 2021 43.81 43.81 43.74 43.76 12,503 +0.02(+0.04%)
May 24, 2021 43.73 43.79 43.69 43.74 10,593 +0.09(+0.22%)
May 21, 2021 43.66 43.66 43.60 43.65 27,493 +0.02(+0.06%)
May 20, 2021 43.57 43.72 43.57 43.62 55,059 +0.15(+0.35%)
May 19, 2021 43.52 43.57 43.47 43.47 22,831 -0.12(-0.27%)
May 18, 2021 43.73 43.73 43.59 43.59 13,640 -0.06(-0.13%)
May 17, 2021 43.77 43.77 43.65 43.65 14,038 -0.10(-0.23%)
May 14, 2021 43.69 43.76 43.69 43.75 18,028 +0.12(+0.26%)
May 13, 2021 43.62 43.71 43.59 43.63 15,774 +0.11(+0.25%)
May 12, 2021 43.65 43.68 43.52 43.52 28,654 -0.20(-0.46%)
May 11, 2021 43.66 43.75 43.64 43.72 13,264 -0.05(-0.11%)
May 10, 2021 43.76 43.84 43.76 43.77 40,087 -0.04(-0.10%)
May 07, 2021 43.83 43.88 43.80 43.81 32,944 +0.02(+0.06%)
May 06, 2021 43.77 43.81 43.75 43.79 19,096 +0.02(+0.04%)
May 05, 2021 43.74 43.81 43.67 43.77 45,067 +0.07(+0.15%)
May 04, 2021 43.69 43.70 43.64 43.70 9,642 -0.00(-0.00%)
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.