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 (%)
Nov 30, 2021 43.87 43.97 43.87 43.77 14,546 -0.16(-0.37%)
Nov 29, 2021 43.89 44.00 43.84 43.94 17,146 +0.25(+0.57%)
Nov 26, 2021 43.83 43.83 43.63 43.69 12,292 -0.28(-0.63%)
Nov 24, 2021 43.89 44.00 43.87 43.97 10,657 -0.06(-0.13%)
Nov 23, 2021 44.12 44.12 43.98 44.02 14,128 -0.06(-0.13%)
Nov 22, 2021 44.24 44.33 44.08 44.08 12,283 -0.23(-0.52%)
Nov 19, 2021 44.22 44.33 44.22 44.31 17,061 +0.01(+0.02%)
Nov 18, 2021 44.40 44.31 44.28 44.30 19,777 -0.04(-0.10%)
Nov 17, 2021 44.35 44.42 44.34 44.34 23,327 -0.03(-0.08%)
Nov 16, 2021 44.42 44.46 44.38 44.38 20,781 -0.02(-0.04%)
Nov 15, 2021 44.44 44.45 44.36 44.40 215,311 -0.04(-0.10%)
Nov 12, 2021 44.45 44.56 44.44 44.44 11,057 -0.09(-0.21%)
Nov 11, 2021 44.52 44.62 44.50 44.53 49,122 +0.03(+0.06%)
Nov 10, 2021 44.71 44.44 44.51 50,183 -0.25(-0.56%)
Nov 09, 2021 44.68 44.78 44.68 44.76 10,723 +0.08(+0.19%)
Nov 08, 2021 44.84 44.84 44.66 44.67 16,729 -0.03(-0.07%)
Nov 05, 2021 44.64 44.72 44.64 44.70 112,251 +0.15(+0.33%)
Nov 04, 2021 44.57 44.57 44.50 44.55 16,344 +0.10(+0.22%)
Nov 03, 2021 44.41 44.49 44.34 44.45 13,104 +0.02(+0.04%)
Nov 02, 2021 44.36 44.45 44.35 44.44 23,920 +0.08(+0.19%)
Nov 01, 2021 44.36 44.41 44.31 44.35 27,054 -0.06(-0.13%)
Oct 29, 2021 44.44 44.46 44.39 44.41 15,925 -0.05(-0.11%)
Oct 28, 2021 44.47 44.48 44.41 44.46 27,172 +0.08(+0.19%)
Oct 27, 2021 44.48 44.48 44.38 44.38 22,027 +0.00(+0.00%)
Oct 26, 2021 44.47 44.38 9,347 +0.00(+0.00%)
Oct 25, 2021 44.30 44.41 44.28 44.38 11,547 +0.06(+0.12%)
Oct 22, 2021 44.41 44.41 44.29 44.32 14,747 -0.06(-0.13%)
Oct 21, 2021 44.48 44.48 44.35 44.38 13,479 -0.08(-0.17%)
Oct 20, 2021 44.50 44.50 44.45 44.46 27,988 -0.01(-0.03%)
Oct 19, 2021 44.45 44.48 44.45 44.47 16,961 +0.08(+0.18%)
Oct 18, 2021 44.33 44.44 44.33 44.39 42,852 -0.05(-0.11%)
Oct 15, 2021 44.59 44.59 44.44 44.44 16,312 -0.10(-0.23%)
Oct 14, 2021 44.49 44.54 44.43 44.54 7,691 +0.26(+0.59%)
Oct 13, 2021 44.29 44.30 44.20 44.28 15,242 +0.07(+0.15%)
Oct 12, 2021 44.15 44.27 44.15 44.21 10,958 +0.07(+0.15%)
Oct 11, 2021 44.29 44.31 44.15 44.15 10,893 -0.12(-0.27%)
Oct 08, 2021 44.40 44.40 44.26 44.26 34,488 -0.05(-0.11%)
Oct 07, 2021 44.41 44.48 44.31 44.31 12,186 -0.03(-0.08%)
Oct 06, 2021 44.27 44.42 44.26 44.35 37,582 -0.08(-0.17%)
Oct 05, 2021 44.38 44.53 44.38 44.42 110,251 -0.01(-0.02%)
Oct 04, 2021 44.54 44.54 44.42 44.43 37,193 -0.13(-0.30%)
Oct 01, 2021 44.53 44.63 44.45 44.57 39,768 +0.04(+0.10%)
Sep 30, 2021 44.60 44.78 44.46 44.53 36,747 -0.07(-0.15%)
Sep 29, 2021 44.59 44.63 44.54 44.59 11,317 +0.13(+0.29%)
Sep 28, 2021 44.54 44.56 44.46 44.47 21,634 -0.21(-0.48%)
Sep 27, 2021 44.68 44.71 44.65 44.68 33,859 -0.02(-0.05%)
Sep 24, 2021 44.69 44.79 44.66 44.70 11,250 -0.09(-0.21%)
Sep 23, 2021 44.84 44.88 44.77 44.79 13,277 +0.02(+0.04%)
Sep 22, 2021 44.77 44.84 44.74 44.78 20,787 +0.04(+0.09%)
Sep 21, 2021 44.67 44.73 44.65 44.73 13,172 +0.07(+0.15%)
Sep 20, 2021 44.55 44.69 44.55 44.67 26,532 -0.13(-0.28%)
Sep 17, 2021 44.84 44.84 44.72 44.79 19,108 -0.06(-0.14%)
Sep 16, 2021 44.84 44.86 44.78 44.86 25,017 -0.02(-0.05%)
Sep 15, 2021 44.82 44.91 44.82 44.88 12,339 +0.07(+0.15%)
Sep 14, 2021 44.80 44.85 44.78 44.81 13,627 +0.01(+0.02%)
Sep 13, 2021 44.69 44.80 44.64 44.80 21,082 +0.14(+0.32%)
Sep 10, 2021 44.73 44.76 44.66 44.66 6,622 -0.06(-0.13%)
Sep 09, 2021 44.63 44.73 44.63 44.72 15,199 +0.01(+0.03%)
Sep 08, 2021 44.65 44.72 44.64 44.70 6,703 +0.07(+0.15%)
Sep 07, 2021 44.73 44.73 44.62 44.64 14,772 -0.13(-0.28%)
Sep 03, 2021 44.73 44.79 44.69 44.76 43,928 +0.01(+0.03%)
Sep 02, 2021 44.78 44.78 44.71 44.75 15,611 +0.05(+0.11%)
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.