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

55.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 55.09 55.09 55.04 55.06 2,759 +0.15(+0.27%)
Jan 22, 2021 54.88 54.98 54.88 54.91 14,400 -0.08(-0.14%)
Jan 21, 2021 54.97 55.00 54.97 54.99 2,650 -0.20(-0.37%)
Jan 20, 2021 55.22 55.24 55.19 55.19 4,745 -0.01(-0.02%)
Jan 19, 2021 55.16 55.23 55.16 55.21 1,658 +0.14(+0.25%)
Jan 15, 2021 55.16 55.16 55.06 55.06 2,000 +0.04(+0.08%)
Jan 14, 2021 55.29 55.29 55.02 55.02 14,947 -0.26(-0.48%)
Jan 13, 2021 54.99 55.30 54.99 55.28 14,500 +0.47(+0.85%)
Jan 12, 2021 54.64 54.82 54.54 54.82 4,931 +0.10(+0.18%)
Jan 11, 2021 54.79 54.79 54.72 54.72 7,432 -0.17(-0.30%)
Jan 08, 2021 54.96 54.96 54.80 54.89 11,800 -0.04(-0.07%)
Jan 07, 2021 54.85 54.95 54.85 54.92 5,504 -0.02(-0.04%)
Jan 06, 2021 54.86 54.96 54.86 54.95 4,862 -0.48(-0.86%)
Jan 05, 2021 55.44 55.44 55.28 55.42 14,752 -0.19(-0.34%)
Jan 04, 2021 55.82 55.82 55.61 55.61 7,074 -0.33(-0.58%)
Dec 31, 2020 55.94 55.94 55.94 3,561 +0.04(+0.07%)
Dec 30, 2020 55.82 55.89 55.79 55.89 3,561 +0.04(+0.08%)
Dec 29, 2020 55.74 55.85 55.74 55.85 7,276 +0.02(+0.04%)
Dec 28, 2020 55.67 55.85 55.67 55.83 5,653 +0.05(+0.09%)
Dec 24, 2020 55.67 55.80 55.67 55.78 2,300 +0.19(+0.35%)
Dec 23, 2020 55.39 55.60 55.37 55.59 6,236 -0.02(-0.04%)
Dec 22, 2020 55.61 55.66 55.58 55.61 7,842 +0.13(+0.23%)
Dec 21, 2020 55.58 55.58 55.38 55.49 6,408 -0.20(-0.35%)
Dec 18, 2020 55.71 55.71 55.65 55.68 3,900 -0.06(-0.11%)
Dec 17, 2020 55.89 55.89 55.66 55.74 3,233 +0.07(+0.12%)
Dec 16, 2020 55.75 55.75 55.53 55.67 10,268 -0.07(-0.13%)
Dec 15, 2020 55.70 55.74 55.67 55.74 16,182 +0.14(+0.25%)
Dec 14, 2020 55.69 55.69 55.58 55.60 9,421 -0.08(-0.15%)
Dec 11, 2020 55.63 55.69 55.58 55.69 2,200 +0.07(+0.13%)
Dec 10, 2020 55.36 55.65 55.36 55.61 7,507 +0.30(+0.54%)
Dec 09, 2020 55.34 55.40 55.23 55.32 5,424 -0.19(-0.35%)
Dec 08, 2020 55.74 55.75 55.51 55.51 7,742 -0.36(-0.65%)
Dec 07, 2020 55.82 55.99 55.82 55.87 5,255 +0.12(+0.21%)
Dec 04, 2020 55.85 56.07 55.75 55.75 25,900 -0.36(-0.64%)
Dec 03, 2020 56.05 56.14 56.05 56.11 2,919 +0.19(+0.34%)
Dec 02, 2020 55.85 55.93 55.81 55.92 6,032 -0.11(-0.19%)
Dec 01, 2020 56.14 56.24 56.03 56.03 22,126 -0.21(-0.38%)
Nov 30, 2020 56.15 56.32 56.14 56.24 45,925 +0.24(+0.43%)
Nov 27, 2020 56.03 56.03 55.99 56.00 800 +0.19(+0.34%)
Nov 25, 2020 55.89 55.91 55.78 55.81 6,600 -0.04(-0.07%)
Nov 24, 2020 55.96 55.96 55.80 55.85 5,015 -0.12(-0.22%)
Nov 23, 2020 55.97 56.05 55.97 55.97 7,764 -0.07(-0.12%)
Nov 20, 2020 55.97 56.15 55.97 56.04 13,300 -0.05(-0.08%)
Nov 19, 2020 55.96 56.11 55.96 56.09 895 +0.32(+0.57%)
Nov 18, 2020 55.81 55.85 55.74 55.76 5,097 +0.16(+0.29%)
Nov 17, 2020 55.55 55.64 55.53 55.60 4,891 +0.21(+0.38%)
Nov 16, 2020 55.41 55.42 55.37 55.40 1,460 +0.18(+0.32%)
Nov 13, 2020 55.34 55.34 55.21 55.22 1,200 +0.09(+0.16%)
Nov 12, 2020 54.99 55.14 54.99 55.13 7,754 +0.21(+0.38%)
Nov 11, 2020 54.82 54.97 54.81 54.92 5,682 +0.10(+0.18%)
Nov 10, 2020 54.86 54.89 54.82 54.82 2,721 -0.14(-0.26%)
Nov 09, 2020 55.17 55.17 54.97 54.97 4,650 -0.48(-0.87%)
Nov 06, 2020 55.43 55.50 55.43 55.45 3,700 -0.16(-0.29%)
Nov 05, 2020 55.65 55.65 55.60 55.61 1,452 +0.19(+0.35%)
Nov 04, 2020 55.35 55.51 55.35 55.42 7,115 +0.82(+1.50%)
Nov 03, 2020 54.51 54.65 54.51 54.60 28,265 +0.01(+0.01%)
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.