Skip to main content

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

43.20 -0.10 (-0.23%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.31 48.45 48.31 48.45 181 +0.28(+0.57%)
Jan 30, 2019 48.11 48.17 48.11 48.17 511 +0.14(+0.29%)
Jan 29, 2019 47.91 48.03 47.91 48.03 1,052 +0.11(+0.23%)
Jan 28, 2019 47.92 47.92 47.92 47.92 14 +0.01(+0.02%)
Jan 25, 2019 47.91 47.91 47.91 47.91 0 -0.02(-0.05%)
Jan 24, 2019 47.85 47.94 47.85 47.94 182 +0.20(+0.41%)
Jan 23, 2019 47.74 47.74 47.74 47.74 0 +0.06(+0.14%)
Jan 22, 2019 47.68 47.68 47.68 47.68 0 -0.05(-0.10%)
Jan 18, 2019 47.73 47.74 47.73 47.73 1,400 +0.05(+0.10%)
Jan 17, 2019 47.68 47.68 47.68 47.68 0 +0.02(+0.03%)
Jan 16, 2019 47.71 47.73 47.66 47.66 507 +0.09(+0.19%)
Jan 15, 2019 47.58 47.58 47.58 47.58 0 +0.05(+0.11%)
Jan 14, 2019 47.52 47.52 47.52 47.52 0 -0.11(-0.24%)
Jan 11, 2019 47.63 47.63 47.63 47.63 0 +0.05(+0.11%)
Jan 10, 2019 47.58 47.58 47.58 47.58 109 -0.07(-0.16%)
Jan 09, 2019 47.66 47.66 47.66 47.66 0 +0.12(+0.25%)
Jan 08, 2019 47.54 47.54 47.54 47.54 17 +0.01(+0.02%)
Jan 07, 2019 47.54 47.54 47.53 47.53 154 -0.01(-0.02%)
Jan 04, 2019 47.54 47.54 47.54 47.54 0 -0.05(-0.11%)
Jan 03, 2019 47.73 47.73 47.49 47.59 526 +0.07(+0.15%)
Jan 02, 2019 47.52 47.52 47.52 47.52 14 +0.13(+0.26%)
Dec 31, 2018 47.40 47.40 47.40 47.40 100 +0.10(+0.20%)
Dec 28, 2018 47.30 47.30 47.30 47.30 0 +0.12(+0.25%)
Dec 27, 2018 47.18 47.18 47.18 47.18 1 +0.02(+0.05%)
Dec 26, 2018 47.16 47.16 47.16 47.16 30 -0.05(-0.11%)
Dec 24, 2018 47.21 47.21 47.21 47.21 100 -0.20(-0.42%)
Dec 21, 2018 47.22 47.41 47.22 47.41 200 -0.02(-0.04%)
Dec 20, 2018 47.39 47.43 47.39 47.43 622 -0.14(-0.30%)
Dec 19, 2018 47.57 47.57 47.57 47.57 0 +0.01(+0.03%)
Dec 18, 2018 47.56 47.56 47.56 47.56 0 +0.11(+0.23%)
Dec 17, 2018 47.54 47.54 47.45 47.45 800 +0.04(+0.07%)
Dec 14, 2018 47.41 47.41 47.41 47.41 100 +0.03(+0.06%)
Dec 13, 2018 47.38 47.38 47.38 47.38 0 +0.05(+0.10%)
Dec 12, 2018 47.34 47.34 47.34 47.34 0 +0.05(+0.11%)
Dec 11, 2018 47.28 47.28 47.28 47.28 0 +0.03(+0.06%)
Dec 10, 2018 47.40 47.40 47.26 47.26 200 +0.08(+0.18%)
Dec 07, 2018 47.17 47.17 47.17 47.17 0 +0.06(+0.14%)
Dec 06, 2018 47.11 47.11 47.11 47.11 0 +0.00(+0.00%)
Dec 04, 2018 47.11 47.11 47.11 47.11 0 +0.00(+0.00%)
Dec 03, 2018 47.11 47.11 47.11 47.11 0 +0.00(+0.00%)
Nov 30, 2018 47.11 47.11 47.11 47.11 100 +0.00(+0.00%)
Nov 29, 2018 47.11 47.11 47.11 47.11 12 +0.00(+0.00%)
Nov 28, 2018 47.11 47.11 47.11 47.11 22 +0.00(+0.00%)
Nov 27, 2018 47.09 47.11 47.08 47.11 341 +0.09(+0.19%)
Nov 26, 2018 47.02 47.02 47.02 47.02 30 +0.00(+0.00%)
Nov 23, 2018 47.02 47.02 47.02 47.02 100 +0.00(+0.00%)
Nov 21, 2018 47.02 47.02 47.02 0 +0.00(+0.00%)
Nov 20, 2018 46.90 47.05 46.90 47.02 803 +0.02(+0.04%)
Nov 19, 2018 47.00 47.00 47.00 47.00 0 +0.00(+0.01%)
Nov 16, 2018 47.00 47.00 47.00 47.00 0 -0.00(-0.01%)
Nov 15, 2018 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Nov 14, 2018 47.00 47.00 47.00 47.00 517 -0.42(-0.88%)
Nov 13, 2018 47.42 47.42 47.42 47.42 0 +0.00(+0.00%)
Nov 12, 2018 47.42 47.42 47.42 47.42 30 +0.11(+0.23%)
Nov 09, 2018 47.31 47.31 47.31 47.31 0 +0.00(+0.00%)
Nov 08, 2018 47.31 47.31 47.31 47.31 153 +0.17(+0.36%)
Nov 07, 2018 47.14 47.14 47.14 47.14 0 +0.00(+0.00%)
Nov 06, 2018 47.14 47.14 47.14 47.14 0 +0.00(+0.00%)
Nov 05, 2018 47.14 47.14 47.14 47.14 65 -0.00(-0.00%)
Nov 02, 2018 47.25 47.25 47.14 47.14 500 -0.19(-0.40%)
Nov 01, 2018 47.33 47.33 47.33 47.33 0 +0.00(+0.00%)
Oct 31, 2018 47.33 47.33 47.33 47.33 0 +0.00(+0.00%)
Oct 30, 2018 47.33 47.33 47.33 47.33 138 +0.11(+0.23%)
Oct 29, 2018 47.33 47.33 47.22 47.22 1,572 -0.15(-0.31%)
Oct 26, 2018 47.37 47.38 47.37 47.37 6,800 +0.05(+0.11%)
Oct 25, 2018 47.32 47.32 47.32 47.32 0 +0.00(+0.00%)
Oct 24, 2018 47.30 47.33 47.30 47.32 414 +0.10(+0.20%)
Oct 23, 2018 47.22 47.22 47.22 47.22 68 -0.13(-0.27%)
Oct 22, 2018 47.35 47.35 47.35 47.35 0 +0.00(+0.01%)
Oct 19, 2018 47.35 47.35 47.35 47.35 0 -0.00(-0.01%)
Oct 18, 2018 47.35 47.35 47.35 47.35 140 -0.09(-0.18%)
Oct 17, 2018 47.44 47.44 47.44 47.44 0 +0.00(+0.00%)
Oct 16, 2018 47.44 47.44 47.44 47.44 96 +0.00(+0.00%)
Oct 15, 2018 47.44 47.44 47.44 47.44 0 -0.00(-0.00%)
Oct 12, 2018 47.44 47.44 47.44 47.44 0 +0.00(+0.00%)
Oct 11, 2018 47.44 47.44 47.44 47.44 0 +0.00(+0.00%)
Oct 10, 2018 47.44 47.44 47.44 47.44 375 -0.00(-0.00%)
Oct 09, 2018 47.44 47.44 47.44 47.44 5 +0.00(+0.00%)
Oct 08, 2018 47.47 47.47 47.36 47.44 1,165 -0.28(-0.59%)
Oct 05, 2018 47.72 47.72 47.72 47.72 100 +0.00(+0.00%)
Oct 04, 2018 47.72 47.72 47.72 47.72 0 +0.00(+0.00%)
Oct 03, 2018 47.79 47.79 47.72 47.72 1,810 -0.30(-0.62%)
Oct 02, 2018 48.02 48.02 48.02 48.02 1,094 +0.05(+0.10%)
Oct 01, 2018 47.97 47.97 47.97 47.97 16 +0.00(+0.00%)
Sep 28, 2018 47.97 47.97 47.97 47.97 100 +0.63(+1.33%)
Sep 27, 2018 47.34 47.34 47.34 47.34 0 +0.00(+0.00%)
Sep 26, 2018 47.34 47.34 47.34 47.34 59 +0.00(+0.00%)
Sep 25, 2018 47.34 47.34 47.34 47.34 31 -0.37(-0.78%)
Sep 24, 2018 47.71 47.71 47.71 47.71 0 +0.00(+0.00%)
Sep 21, 2018 47.71 47.71 47.71 47.71 100 -0.00(-0.00%)
Sep 20, 2018 47.71 47.71 47.71 47.71 180 +0.21(+0.45%)
Sep 19, 2018 47.50 47.50 47.50 47.50 1 +0.00(+0.00%)
Sep 18, 2018 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Sep 17, 2018 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Sep 14, 2018 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Sep 13, 2018 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Sep 12, 2018 47.50 47.50 47.50 47.50 82 +0.00(+0.00%)
Sep 11, 2018 47.50 47.50 47.50 47.50 5 +0.00(+0.00%)
Sep 10, 2018 47.50 47.50 47.50 47.50 3 +0.00(+0.00%)
Sep 07, 2018 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Sep 06, 2018 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Sep 05, 2018 47.50 47.51 47.49 47.50 2,228 -0.16(-0.34%)
Sep 04, 2018 47.66 47.66 47.66 0 +0.00(+0.00%)
Aug 31, 2018 47.66 47.66 47.66 0 +0.00(+0.00%)
Aug 30, 2018 47.66 47.66 47.66 47.66 0 +0.00(+0.00%)
Aug 29, 2018 47.66 47.66 47.66 47.66 0 +0.00(+0.00%)
Aug 28, 2018 47.66 47.66 47.66 47.66 1 -0.12(-0.25%)
Aug 27, 2018 47.78 47.78 47.78 47.78 14 +0.00(+0.00%)
Aug 24, 2018 47.78 47.78 47.78 47.78 0 +0.00(+0.00%)
Aug 23, 2018 47.78 47.78 47.78 47.78 0 +0.00(+0.00%)
Aug 22, 2018 47.78 47.78 47.78 47.78 24 +0.00(+0.00%)
Aug 21, 2018 47.78 47.78 47.78 47.78 25 -0.47(-0.97%)
Aug 20, 2018 48.25 48.25 48.25 48.25 169 +0.29(+0.60%)
Aug 17, 2018 47.96 47.96 47.96 47.96 0 +0.00(+0.00%)
Aug 16, 2018 47.96 47.96 47.96 47.96 0 +0.00(+0.00%)
Aug 15, 2018 47.96 47.96 47.96 47.96 0 +0.00(+0.00%)
Aug 14, 2018 47.99 47.99 47.80 47.96 485 +0.11(+0.23%)
Aug 13, 2018 47.85 47.85 47.85 47.85 0 +0.00(+0.00%)
Aug 10, 2018 47.85 47.85 47.85 47.85 100 +0.09(+0.19%)
Aug 09, 2018 47.76 47.76 47.76 47.76 0 +0.00(+0.00%)
Aug 08, 2018 47.76 47.76 47.76 47.76 0 +0.00(+0.00%)
Aug 07, 2018 47.76 47.76 47.76 47.76 328 -0.24(-0.50%)
Aug 06, 2018 48.00 48.00 48.00 48.00 252 +0.19(+0.40%)
Aug 03, 2018 47.81 47.81 47.81 47.81 100 +0.00(+0.01%)
Aug 02, 2018 47.81 47.81 47.81 47.81 0 +0.00(+0.00%)
Aug 01, 2018 47.81 47.81 47.81 47.81 0 +0.00(+0.00%)
Jul 31, 2018 47.81 47.81 47.81 47.81 331 +0.28(+0.58%)
Jul 30, 2018 47.53 47.53 47.53 47.53 14 +0.00(+0.00%)
Jul 27, 2018 47.53 47.53 47.53 47.53 0 +0.00(+0.00%)
Jul 26, 2018 47.53 47.53 47.53 47.53 0 +0.00(+0.00%)
Jul 25, 2018 47.53 47.53 47.53 47.53 0 +0.00(+0.00%)
Jul 24, 2018 47.53 47.53 47.53 47.53 0 -0.13(-0.27%)
Jul 23, 2018 47.66 47.66 47.66 47.66 295 -0.25(-0.52%)
Jul 20, 2018 47.91 47.91 47.91 47.91 0 +0.00(+0.00%)
Jul 19, 2018 47.91 47.91 47.91 47.91 0 +0.00(+0.00%)
Jul 18, 2018 47.91 47.91 47.91 47.91 0 +0.00(+0.00%)
Jul 17, 2018 47.91 47.91 47.91 47.91 100 +0.21(+0.45%)
Jul 16, 2018 47.70 47.70 47.70 47.70 17 +0.00(+0.00%)
Jul 13, 2018 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jul 12, 2018 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jul 11, 2018 47.82 47.82 47.70 47.70 700 -0.07(-0.16%)
Jul 10, 2018 47.77 47.77 47.77 47.77 0 +0.00(+0.00%)
Jul 09, 2018 47.77 47.77 47.77 47.77 573 -0.04(-0.08%)
Jul 06, 2018 47.81 47.81 47.81 47.81 650 +0.44(+0.93%)
Jul 05, 2018 47.37 47.37 47.37 47.37 0 +0.00(+0.00%)
Jul 03, 2018 47.37 47.37 47.37 0 +0.12(+0.25%)
Jul 02, 2018 47.25 47.25 47.25 47.25 101 +0.03(+0.06%)
Jun 29, 2018 47.42 47.42 47.22 47.22 538 -0.26(-0.54%)
Jun 28, 2018 47.48 47.48 47.48 47.48 0 +0.00(+0.00%)
Jun 27, 2018 47.48 47.48 47.48 47.48 2 +0.00(+0.00%)
Jun 26, 2018 47.48 47.48 47.48 47.48 22 +0.00(+0.00%)
Jun 25, 2018 47.48 47.48 47.48 47.48 0 -0.13(-0.28%)
Jun 22, 2018 47.61 47.61 47.61 47.61 0 +0.00(+0.00%)
Jun 21, 2018 47.61 47.61 47.61 47.61 0 +0.00(+0.00%)
Jun 20, 2018 47.61 47.61 47.61 47.61 87 +0.00(+0.00%)
Jun 19, 2018 47.61 47.61 47.61 47.61 42 +0.00(+0.00%)
Jun 18, 2018 47.61 47.61 47.61 47.61 100 -0.04(-0.09%)
Jun 15, 2018 47.65 47.65 47.65 47.65 100 -0.09(-0.19%)
Jun 14, 2018 47.74 47.74 47.74 47.74 370 +0.31(+0.66%)
Jun 13, 2018 47.43 47.43 47.43 47.43 0 +0.00(+0.00%)
Jun 12, 2018 47.43 47.43 47.43 47.43 0 +0.00(+0.00%)
Jun 11, 2018 47.43 47.43 47.43 47.43 100 -0.23(-0.49%)
Jun 08, 2018 47.66 47.66 47.66 47.66 0 +0.00(+0.00%)
Jun 07, 2018 47.75 47.75 47.66 47.66 300 +0.15(+0.32%)
Jun 06, 2018 47.51 47.51 47.51 47.51 0 +0.00(+0.00%)
Jun 05, 2018 47.51 47.51 47.51 47.51 0 +0.00(+0.00%)
Jun 04, 2018 47.51 47.51 47.51 47.51 0 +0.00(+0.00%)
Jun 01, 2018 47.51 47.51 47.51 47.51 190 -0.21(-0.44%)
May 31, 2018 47.72 47.72 47.72 47.72 0 +0.00(+0.00%)
May 30, 2018 47.72 47.72 47.72 47.72 1 +0.18(+0.38%)
May 29, 2018 47.54 47.54 47.54 47.54 14 +0.00(+0.00%)
May 25, 2018 47.54 47.54 47.54 0 +0.00(+0.00%)
May 24, 2018 47.54 47.54 47.54 47.54 50 +0.00(+0.00%)
May 23, 2018 47.54 47.54 47.54 47.54 10 +0.21(+0.45%)
May 22, 2018 47.33 47.33 47.33 47.33 0 -0.12(-0.26%)
May 21, 2018 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
May 18, 2018 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
May 17, 2018 47.45 47.45 47.45 47.45 200 -0.03(-0.07%)
May 16, 2018 47.48 47.48 47.48 47.48 0 +0.00(+0.00%)
May 15, 2018 47.48 47.48 47.48 47.48 0 +0.00(+0.00%)
May 14, 2018 47.48 47.48 47.48 47.48 0 +0.00(+0.00%)
May 11, 2018 47.48 47.48 47.48 47.48 0 +0.00(+0.00%)
May 10, 2018 47.48 47.48 47.48 47.48 0 +0.00(+0.00%)
May 09, 2018 47.52 47.52 47.42 47.48 618 -0.25(-0.52%)
May 08, 2018 47.73 47.73 47.73 47.73 42 +0.00(+0.00%)
May 07, 2018 47.73 47.73 47.73 47.73 162 +0.21(+0.44%)
May 04, 2018 47.52 47.52 47.52 47.52 0 +0.00(+0.00%)
May 03, 2018 47.52 47.52 47.52 47.52 0 +0.00(+0.00%)
May 02, 2018 47.52 47.52 47.52 47.52 89 +0.00(+0.00%)
May 01, 2018 47.52 47.52 47.52 47.52 1 +0.07(+0.15%)
Apr 30, 2018 47.45 47.45 47.45 47.45 14 +0.00(+0.00%)
Apr 27, 2018 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Apr 26, 2018 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Apr 25, 2018 47.40 47.45 47.40 47.45 501 -0.42(-0.87%)
Apr 24, 2018 47.87 47.87 47.87 47.87 0 -0.12(-0.26%)
Apr 23, 2018 47.99 47.99 47.99 47.99 831 -0.56(-1.15%)
Apr 20, 2018 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Apr 19, 2018 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Apr 18, 2018 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Apr 17, 2018 48.43 48.55 48.43 48.55 2,471 +0.35(+0.72%)
Apr 16, 2018 48.20 48.20 48.20 48.20 32 +0.00(+0.00%)
Apr 13, 2018 48.20 48.20 48.20 48.20 15 -0.36(-0.74%)
Apr 12, 2018 48.56 48.56 48.56 48.56 0 +0.00(+0.00%)
Apr 11, 2018 48.56 48.56 48.56 48.56 0 +0.00(+0.00%)
Apr 10, 2018 48.56 48.56 48.56 48.56 0 +0.00(+0.00%)
Apr 09, 2018 48.53 48.56 48.53 48.56 247 +0.24(+0.49%)
Apr 06, 2018 48.32 48.32 48.32 48.32 0 +0.00(+0.00%)
Apr 05, 2018 48.32 48.32 48.32 48.32 0 +0.00(+0.00%)
Apr 04, 2018 48.32 48.32 48.32 48.32 0 +0.00(+0.00%)
Apr 03, 2018 48.41 48.41 48.32 48.32 1,434 +0.10(+0.21%)
Apr 02, 2018 48.22 48.22 48.22 48.22 12 +0.00(+0.00%)
Mar 29, 2018 48.22 48.22 48.22 0 -0.07(-0.14%)
Mar 28, 2018 48.23 48.29 48.23 48.29 292 +0.45(+0.94%)
Mar 27, 2018 47.84 47.84 47.84 47.84 1 -0.15(-0.31%)
Mar 26, 2018 47.99 47.99 47.99 47.99 33 +0.00(+0.00%)
Mar 23, 2018 47.99 47.99 47.99 47.99 263 -0.11(-0.23%)
Mar 22, 2018 47.98 48.10 47.98 48.10 783 +0.22(+0.46%)
Mar 21, 2018 47.88 47.88 47.88 47.88 500 +0.10(+0.21%)
Mar 20, 2018 48.04 48.04 47.78 47.78 109 -0.44(-0.92%)
Mar 19, 2018 48.32 48.32 48.22 48.22 225 -0.06(-0.11%)
Mar 16, 2018 48.28 48.28 48.28 48.28 21 +0.00(+0.00%)
Mar 15, 2018 48.28 48.28 48.28 48.28 42 +0.00(+0.00%)
Mar 14, 2018 48.28 48.28 48.28 48.28 0 +0.00(+0.00%)
Mar 13, 2018 48.28 48.28 48.28 48.28 229 +0.16(+0.33%)
Mar 12, 2018 48.12 48.12 48.12 48.12 472 +0.00(+0.00%)
Mar 09, 2018 48.12 48.12 48.12 48.12 142 -0.24(-0.50%)
Mar 08, 2018 48.42 48.42 48.28 48.36 383 +0.03(+0.06%)
Mar 07, 2018 48.37 48.37 48.23 48.33 1,627 +0.21(+0.45%)
Mar 06, 2018 48.12 48.12 48.12 48.12 279 -0.17(-0.36%)
Mar 05, 2018 48.29 48.29 48.29 48.29 0 +0.00(+0.00%)
Mar 02, 2018 48.29 48.29 48.29 48.29 642 -0.01(-0.03%)
Mar 01, 2018 48.30 48.30 48.30 48.30 1,283 -0.07(-0.14%)
Feb 28, 2018 48.37 48.37 48.37 48.37 1,822 -0.18(-0.36%)
Feb 27, 2018 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Feb 26, 2018 48.55 48.55 48.55 48.55 635 +0.36(+0.76%)
Feb 23, 2018 48.19 48.19 48.19 48.19 0 +0.00(+0.00%)
Feb 22, 2018 48.33 48.45 48.19 48.19 498 -0.16(-0.32%)
Feb 21, 2018 48.34 48.34 48.34 48.34 0 +0.00(+0.00%)
Feb 20, 2018 48.34 48.34 48.34 48.34 0 -0.12(-0.25%)
Feb 16, 2018 48.46 48.46 48.46 0 +0.12(+0.25%)
Feb 15, 2018 48.34 48.34 48.34 48.34 60 +0.00(+0.00%)
Feb 14, 2018 48.34 48.34 48.34 48.34 0 +0.00(+0.00%)
Feb 13, 2018 48.37 48.37 48.30 48.34 718 -1.15(-2.32%)
Feb 12, 2018 49.49 49.49 49.49 49.49 100 +0.00(+0.00%)
Feb 09, 2018 49.49 49.49 49.49 49.49 33 +0.00(+0.00%)
Feb 08, 2018 49.49 49.49 49.49 49.49 9 +0.00(+0.00%)
Feb 07, 2018 49.49 49.49 49.49 49.49 0 +0.00(+0.00%)
Feb 06, 2018 49.49 49.49 49.49 49.49 18 +0.00(+0.00%)
Feb 02, 2018 49.49 49.49 49.49 0 +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.