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

52.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 52.33 52.35 52.22 52.23 12,826 -0.18(-0.34%)
Apr 16, 2021 52.36 52.41 52.36 52.41 23,500 -0.04(-0.08%)
Apr 15, 2021 52.27 52.48 52.27 52.45 12,514 +0.20(+0.37%)
Apr 14, 2021 52.20 52.33 52.19 52.26 73,453 +0.03(+0.05%)
Apr 13, 2021 52.17 52.25 52.10 52.23 15,593 +0.06(+0.12%)
Apr 12, 2021 52.15 52.18 52.13 52.17 9,985 -0.05(-0.11%)
Apr 09, 2021 52.30 52.30 52.19 52.22 4,400 -0.07(-0.12%)
Apr 08, 2021 52.30 52.33 52.27 52.29 17,315 -0.01(-0.02%)
Apr 07, 2021 52.38 52.38 52.28 52.30 30,826 +0.02(+0.04%)
Apr 06, 2021 52.28 52.35 52.25 52.28 8,860 +0.10(+0.19%)
Apr 05, 2021 52.17 52.21 52.08 52.18 14,832 +0.09(+0.17%)
Apr 01, 2021 52.01 52.09 52.00 52.09 67,000 +0.08(+0.16%)
Mar 31, 2021 51.90 52.02 51.90 52.01 25,382 +0.15(+0.28%)
Mar 30, 2021 51.88 51.96 51.84 51.86 15,219 -0.10(-0.20%)
Mar 29, 2021 51.93 51.96 51.82 51.96 162,141 +0.07(+0.14%)
Mar 26, 2021 51.83 51.95 51.79 51.89 11,900 +0.10(+0.18%)
Mar 25, 2021 51.80 51.82 51.67 51.79 13,056 -0.18(-0.34%)
Mar 24, 2021 51.97 52.07 51.96 51.97 10,078 +0.12(+0.23%)
Mar 23, 2021 51.79 51.92 51.79 51.85 6,339 +0.01(+0.02%)
Mar 22, 2021 51.68 51.89 51.68 51.84 31,924 +0.20(+0.39%)
Mar 19, 2021 51.46 51.68 51.46 51.64 17,900 +0.10(+0.19%)
Mar 18, 2021 51.60 51.64 51.51 51.54 30,631 -0.30(-0.59%)
Mar 17, 2021 51.65 51.93 51.65 51.84 18,948 +0.06(+0.12%)
Mar 16, 2021 51.91 51.91 51.73 51.78 21,923 -0.07(-0.14%)
Mar 15, 2021 51.83 51.90 51.83 51.85 9,717 -0.07(-0.13%)
Mar 12, 2021 51.90 51.97 51.84 51.92 48,700 -0.11(-0.21%)
Mar 11, 2021 51.91 52.08 51.91 52.03 36,983 +0.13(+0.25%)
Mar 10, 2021 51.77 51.92 51.74 51.90 29,644 +0.22(+0.43%)
Mar 09, 2021 51.77 51.81 51.63 51.68 19,949 +0.09(+0.17%)
Mar 08, 2021 51.84 51.91 51.56 51.59 57,331 -0.33(-0.64%)
Mar 05, 2021 51.80 51.96 51.70 51.92 18,100 +0.09(+0.17%)
Mar 04, 2021 51.99 52.09 51.74 51.83 22,982 -0.21(-0.40%)
Mar 03, 2021 52.12 52.12 52.00 52.04 21,872 -0.10(-0.19%)
Mar 02, 2021 52.22 52.28 52.12 52.14 23,364 -0.08(-0.15%)
Mar 01, 2021 52.03 52.24 51.94 52.22 22,279 +0.39(+0.75%)
Feb 26, 2021 51.94 51.95 51.76 51.83 15,800 -0.06(-0.12%)
Feb 25, 2021 52.19 52.25 51.85 51.89 35,105 -0.40(-0.76%)
Feb 24, 2021 52.20 52.43 52.10 52.29 24,969 -0.07(-0.13%)
Feb 23, 2021 52.22 52.37 52.08 52.36 16,176 +0.18(+0.35%)
Feb 22, 2021 52.29 52.33 52.18 52.18 10,358 -0.33(-0.63%)
Feb 19, 2021 52.63 52.63 52.49 52.51 20,300 -0.06(-0.11%)
Feb 18, 2021 52.53 52.59 52.49 52.56 9,530 -0.03(-0.05%)
Feb 17, 2021 52.60 52.60 52.51 52.59 15,993 -0.04(-0.08%)
Feb 16, 2021 52.71 52.71 52.59 52.63 28,470 -0.08(-0.15%)
Feb 12, 2021 52.66 52.74 52.66 52.71 15,700 +0.09(+0.18%)
Feb 11, 2021 52.58 52.68 52.58 52.62 77,865 -0.01(-0.02%)
Feb 10, 2021 52.67 52.67 52.55 52.62 21,373 -0.01(-0.02%)
Feb 09, 2021 52.60 52.66 52.60 52.63 207,065 -0.02(-0.03%)
Feb 08, 2021 52.64 52.65 52.58 52.65 41,965 +0.10(+0.18%)
Feb 05, 2021 52.62 52.62 52.52 52.55 19,500 +0.10(+0.18%)
Feb 04, 2021 52.51 52.51 52.42 52.46 7,046 +0.02(+0.04%)
Feb 03, 2021 52.41 52.44 52.36 52.44 16,644 +0.10(+0.19%)
Feb 02, 2021 52.26 52.34 52.22 52.34 21,565 +0.22(+0.42%)
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.