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 (%)
Jan 29, 2021 43.07 43.12 43.00 43.00 22,996 -0.12(-0.28%)
Jan 28, 2021 43.14 43.25 43.08 43.12 19,242 +0.07(+0.17%)
Jan 27, 2021 43.11 43.16 42.99 43.04 30,017 -0.13(-0.31%)
Jan 26, 2021 43.17 43.22 43.10 43.18 149,946 +0.00(+0.01%)
Jan 25, 2021 43.19 43.19 43.07 43.17 12,667 -0.01(-0.03%)
Jan 22, 2021 43.19 43.22 43.07 43.19 28,545 -0.08(-0.19%)
Jan 21, 2021 43.21 43.29 43.17 43.27 29,593 +0.02(+0.04%)
Jan 20, 2021 43.35 43.35 43.23 43.25 18,684 +0.07(+0.17%)
Jan 19, 2021 43.05 43.20 43.03 43.18 18,740 +0.12(+0.27%)
Jan 15, 2021 43.18 43.19 43.06 43.06 50,167 -0.10(-0.23%)
Jan 14, 2021 43.08 43.24 43.08 43.16 16,835 +0.00(+0.00%)
Jan 13, 2021 43.00 43.24 43.00 43.16 21,642 +0.09(+0.22%)
Jan 12, 2021 42.93 43.07 42.93 43.07 14,096 +0.02(+0.05%)
Jan 11, 2021 43.09 43.11 43.02 43.05 25,580 -0.13(-0.29%)
Jan 08, 2021 43.25 43.25 43.05 43.17 46,644 +0.00(+0.01%)
Jan 07, 2021 43.16 43.21 43.07 43.17 19,090 +0.09(+0.21%)
Jan 06, 2021 43.13 43.19 43.04 43.08 21,075 -0.06(-0.14%)
Jan 05, 2021 43.10 43.21 43.06 43.14 27,362 +0.02(+0.04%)
Jan 04, 2021 43.15 43.18 43.02 43.12 38,911 -0.10(-0.23%)
Dec 31, 2020 43.22 43.22 43.22 15,438 +0.12(+0.28%)
Dec 30, 2020 43.14 43.16 43.01 43.10 15,438 +0.06(+0.14%)
Dec 29, 2020 43.21 43.21 43.00 43.04 28,172 -0.02(-0.04%)
Dec 28, 2020 43.15 43.15 43.01 43.06 13,888 +0.06(+0.14%)
Dec 24, 2020 42.93 43.03 42.92 42.99 15,912 +0.10(+0.22%)
Dec 23, 2020 42.83 42.98 42.83 42.90 15,023 +0.10(+0.24%)
Dec 22, 2020 42.74 42.81 42.74 42.80 8,498 +0.05(+0.13%)
Dec 21, 2020 42.78 42.78 42.68 42.74 24,094 -0.13(-0.31%)
Dec 18, 2020 42.85 42.89 42.84 42.88 13,900 +0.02(+0.06%)
Dec 17, 2020 42.91 42.91 42.78 42.85 22,767 +0.02(+0.04%)
Dec 16, 2020 42.85 42.88 42.73 42.84 38,487 +0.01(+0.02%)
Dec 15, 2020 42.80 42.89 42.73 42.83 15,537 +0.12(+0.27%)
Dec 14, 2020 42.71 42.75 42.68 42.71 25,426 +0.01(+0.02%)
Dec 11, 2020 42.76 42.76 42.67 42.70 14,753 -0.07(-0.16%)
Dec 10, 2020 42.68 42.80 42.68 42.77 13,958 +0.08(+0.18%)
Dec 09, 2020 42.83 42.83 42.65 42.70 16,680 -0.04(-0.10%)
Dec 08, 2020 42.81 42.84 42.71 42.74 21,943 -0.04(-0.08%)
Dec 07, 2020 42.69 42.78 42.69 42.77 10,770 +0.04(+0.08%)
Dec 04, 2020 42.70 42.79 42.69 42.74 17,680 +0.10(+0.23%)
Dec 03, 2020 42.58 42.68 42.58 42.64 13,481 +0.12(+0.28%)
Dec 02, 2020 42.39 42.61 42.39 42.52 9,808 +0.08(+0.19%)
Dec 01, 2020 42.41 42.53 42.39 42.44 29,561 +0.14(+0.34%)
Nov 30, 2020 42.38 42.38 42.24 42.30 10,099 -0.02(-0.06%)
Nov 27, 2020 42.38 42.38 42.26 42.32 6,706 +0.03(+0.07%)
Nov 25, 2020 42.30 42.36 42.22 42.29 21,581 +0.04(+0.10%)
Nov 24, 2020 42.30 42.41 42.25 42.25 18,526 +0.10(+0.23%)
Nov 23, 2020 42.23 42.23 42.08 42.15 12,497 +0.02(+0.05%)
Nov 20, 2020 42.07 42.19 42.04 42.13 9,914 -0.10(-0.24%)
Nov 19, 2020 41.91 42.23 41.91 42.23 13,095 +0.20(+0.49%)
Nov 18, 2020 42.03 42.18 42.00 42.03 20,453 -0.13(-0.31%)
Nov 17, 2020 41.92 42.25 41.92 42.16 21,634 +0.06(+0.14%)
Nov 16, 2020 41.99 42.14 41.90 42.10 23,062 +0.10(+0.23%)
Nov 13, 2020 41.76 42.00 41.76 42.00 25,826 +0.25(+0.59%)
Nov 12, 2020 41.80 41.94 41.74 41.76 20,866 -0.32(-0.76%)
Nov 11, 2020 42.06 42.18 41.90 42.08 19,401 +0.00(+0.00%)
Nov 10, 2020 41.93 42.12 41.93 42.07 23,389 -0.12(-0.28%)
Nov 09, 2020 42.22 42.40 42.12 42.19 68,753 +0.43(+1.04%)
Nov 06, 2020 41.76 41.77 41.62 41.76 12,607 -0.04(-0.10%)
Nov 05, 2020 41.90 41.93 41.76 41.80 14,020 +0.25(+0.59%)
Nov 04, 2020 41.21 41.63 41.21 41.55 16,199 +0.34(+0.83%)
Nov 03, 2020 41.14 41.31 41.02 41.21 46,535 +0.31(+0.75%)
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.