Skip to main content

Wisdomtree U.S. Short-Term Corp Bond Fund (NY: SFIG )

47.50 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 30, 2017 49.89 49.89 49.89 49.89 37 +0.00(+0.00%)
Aug 29, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 28, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 25, 2017 49.89 49.89 49.89 49.89 80 +0.00(+0.00%)
Aug 24, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 23, 2017 49.89 49.89 49.89 49.89 125 +0.14(+0.29%)
Aug 22, 2017 49.74 49.74 49.74 49.74 0 +0.00(+0.00%)
Aug 21, 2017 49.74 49.74 49.74 49.74 0 -0.08(-0.16%)
Aug 18, 2017 49.83 49.83 49.83 49.83 0 +0.00(+0.00%)
Aug 17, 2017 49.83 49.83 49.83 49.83 0 +0.00(+0.00%)
Aug 16, 2017 49.88 49.88 49.83 49.83 250 -0.07(-0.15%)
Aug 15, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 14, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 11, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 10, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 09, 2017 49.90 49.90 49.90 49.90 1 -0.01(-0.02%)
Aug 08, 2017 49.91 49.91 49.91 49.91 1 +0.00(+0.00%)
Aug 07, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Aug 04, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Aug 03, 2017 49.91 49.91 49.91 49.91 5 +0.15(+0.29%)
Aug 02, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Aug 01, 2017 49.76 49.76 49.76 49.76 17 +0.00(+0.00%)
Jul 31, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 28, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 27, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 26, 2017 49.76 49.76 49.76 49.76 50 +0.00(+0.00%)
Jul 25, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 24, 2017 49.76 49.76 49.76 49.76 0 -0.08(-0.15%)
Jul 21, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 20, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 19, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 18, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 17, 2017 49.84 49.84 49.84 49.84 97 +0.00(+0.00%)
Jul 14, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 13, 2017 49.84 49.84 49.84 49.84 100 +0.21(+0.42%)
Jul 12, 2017 49.63 49.63 49.63 49.63 200 -0.06(-0.12%)
Jul 11, 2017 49.69 49.69 49.69 49.69 0 +0.00(+0.00%)
Jul 10, 2017 49.69 49.69 49.69 49.69 100 -0.04(-0.08%)
Jul 07, 2017 49.73 49.73 49.73 49.73 51 +0.00(+0.00%)
Jul 06, 2017 49.73 49.73 49.73 49.73 100 -0.05(-0.10%)
Jul 05, 2017 49.78 49.78 49.78 49.78 0 +0.00(+0.00%)
Jul 03, 2017 49.78 49.78 49.78 49.78 0 +0.00(+0.00%)
Jun 30, 2017 49.78 49.78 49.78 49.78 352 -0.01(-0.03%)
Jun 29, 2017 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Jun 28, 2017 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Jun 27, 2017 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Jun 26, 2017 49.79 49.79 49.79 49.79 0 -0.08(-0.15%)
Jun 23, 2017 49.85 49.87 49.85 49.87 1,000 +0.14(+0.29%)
Jun 22, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 21, 2017 49.73 49.73 49.73 49.73 39 +0.00(+0.00%)
Jun 20, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 19, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 16, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 15, 2017 49.73 49.73 49.73 49.73 39 +0.00(+0.00%)
Jun 14, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 13, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 12, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 09, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 08, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 07, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 06, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 05, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 02, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 01, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
May 31, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
May 30, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
May 26, 2017 49.73 49.73 49.73 49.73 135 +0.04(+0.07%)
May 25, 2017 49.69 49.69 49.69 49.69 122 +0.16(+0.32%)
May 24, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
May 23, 2017 49.53 49.53 49.53 49.53 49 +0.00(+0.00%)
May 22, 2017 49.53 49.53 49.53 49.53 0 -0.06(-0.13%)
May 19, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
May 18, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
May 17, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
May 16, 2017 49.56 49.59 49.55 49.59 785 -0.09(-0.17%)
May 15, 2017 49.68 49.68 49.68 49.68 0 +0.00(+0.00%)
May 12, 2017 49.68 49.68 49.68 49.68 149 +0.22(+0.44%)
May 11, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 10, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 09, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 08, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 05, 2017 49.46 49.46 49.46 49.46 490 -0.01(-0.02%)
May 04, 2017 49.47 49.47 49.47 49.47 0 +0.00(+0.00%)
May 03, 2017 49.47 49.47 49.47 49.47 49 +0.00(+0.00%)
May 02, 2017 49.47 49.47 49.47 49.47 196 -0.20(-0.40%)
May 01, 2017 49.67 49.67 49.67 49.67 10 +0.00(+0.00%)
Apr 28, 2017 49.67 49.67 49.67 49.67 0 +0.00(+0.00%)
Apr 27, 2017 49.67 49.67 49.67 49.67 686 -0.02(-0.03%)
Apr 26, 2017 49.69 49.69 49.69 49.69 0 +0.00(+0.00%)
Apr 25, 2017 49.69 49.69 49.69 49.69 0 +0.00(+0.00%)
Apr 24, 2017 49.69 49.69 49.69 49.69 0 -0.06(-0.13%)
Apr 21, 2017 49.75 49.75 49.75 49.75 49 +0.00(+0.00%)
Apr 20, 2017 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Apr 19, 2017 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Apr 18, 2017 49.75 49.75 49.75 49.75 49 +0.00(+0.00%)
Apr 17, 2017 49.75 49.75 49.75 49.75 280 +0.16(+0.32%)
Apr 13, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
Apr 12, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
Apr 11, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
Apr 10, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
Apr 07, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
Apr 06, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
Apr 05, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
Apr 03, 2017 49.59 49.59 49.59 0 +0.01(+0.02%)
Mar 31, 2017 49.58 49.58 49.58 49.58 123 +0.31(+0.64%)
Mar 30, 2017 49.27 49.27 49.27 49.27 49 +0.00(+0.00%)
Mar 29, 2017 49.27 49.27 49.27 49.27 49 +0.00(+0.00%)
Mar 28, 2017 49.27 49.27 49.27 49.27 0 +0.00(+0.00%)
Mar 27, 2017 49.27 49.27 49.27 49.27 0 -0.06(-0.13%)
Mar 24, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Mar 23, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Mar 22, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Mar 21, 2017 49.33 49.33 49.33 49.33 149 +0.07(+0.14%)
Mar 20, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 17, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 16, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 15, 2017 49.26 49.26 49.26 49.26 800 +0.00(+0.00%)
Mar 14, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 13, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 10, 2017 49.26 49.26 49.26 49.26 49 +0.00(+0.00%)
Mar 09, 2017 49.26 49.26 49.26 49.26 49 +0.00(+0.00%)
Mar 08, 2017 49.26 49.26 49.26 49.26 61 +0.00(+0.00%)
Mar 07, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 06, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 03, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 02, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Mar 01, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Feb 28, 2017 49.26 49.26 49.26 49.26 62 +0.00(+0.00%)
Feb 27, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Feb 24, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Feb 23, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Feb 22, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Feb 21, 2017 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Feb 17, 2017 49.26 49.26 49.26 0 -0.06(-0.12%)
Feb 16, 2017 49.32 49.32 49.32 49.32 51 +0.00(+0.00%)
Feb 15, 2017 49.32 49.32 49.32 49.32 0 +0.00(+0.00%)
Feb 14, 2017 49.32 49.32 49.32 49.32 32 +0.00(+0.00%)
Feb 13, 2017 49.32 49.32 49.32 49.32 0 +0.00(+0.00%)
Feb 10, 2017 49.32 49.32 49.32 49.32 0 +0.00(+0.00%)
Feb 09, 2017 49.32 49.32 49.32 49.32 0 +0.00(+0.00%)
Feb 08, 2017 49.32 49.32 49.32 49.32 0 +0.00(+0.00%)
Feb 07, 2017 49.32 49.32 49.32 49.32 0 +0.00(+0.00%)
Feb 06, 2017 49.32 49.32 49.32 49.32 0 +0.00(+0.00%)
Feb 03, 2017 49.53 49.53 49.32 49.32 375 -0.02(-0.03%)
Feb 02, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Feb 01, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Jan 31, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Jan 30, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Jan 27, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Jan 26, 2017 49.34 49.34 49.34 49.34 196 +0.00(+0.00%)
Jan 25, 2017 49.34 49.34 49.34 49.34 49 +0.00(+0.00%)
Jan 24, 2017 49.24 49.34 49.24 49.34 205 +0.07(+0.14%)
Jan 23, 2017 49.27 49.27 49.27 49.27 0 -0.06(-0.12%)
Jan 20, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 19, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 18, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 17, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 13, 2017 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 12, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 11, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 10, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 09, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 06, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 05, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 04, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Jan 03, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 30, 2016 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 29, 2016 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 28, 2016 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 27, 2016 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 23, 2016 49.33 49.33 49.33 0 -0.07(-0.14%)
Dec 22, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 21, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 20, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 19, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 16, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 15, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 14, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 13, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 12, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 09, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 08, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 07, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 06, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 05, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 02, 2016 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 01, 2016 49.40 49.40 49.40 49.40 200 -0.44(-0.88%)
Nov 30, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 29, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 28, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 25, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 23, 2016 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 22, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 21, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 18, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 17, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 16, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 15, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 14, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 11, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 10, 2016 49.84 49.84 49.84 49.84 50 +0.00(+0.00%)
Nov 09, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 08, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 07, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 04, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 03, 2016 49.84 49.84 49.84 49.84 50 +0.00(+0.00%)
Nov 02, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Nov 01, 2016 49.84 49.84 49.84 49.84 56 +0.00(+0.00%)
Oct 31, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Oct 28, 2016 49.84 49.84 49.84 49.84 75 +0.00(+0.00%)
Oct 27, 2016 49.84 49.84 49.84 49.84 50 +0.00(+0.00%)
Oct 26, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Oct 25, 2016 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Oct 24, 2016 49.84 49.84 49.84 49.84 0 -0.07(-0.13%)
Oct 21, 2016 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Oct 20, 2016 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Oct 19, 2016 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Oct 18, 2016 49.90 49.90 49.90 49.90 120 +0.11(+0.23%)
Oct 17, 2016 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Oct 14, 2016 49.72 49.79 49.72 49.79 400 -0.16(-0.32%)
Oct 13, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 12, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 11, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 10, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 07, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 06, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 05, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 04, 2016 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Oct 03, 2016 49.95 49.95 49.95 49.95 1,089 +0.16(+0.32%)
Sep 30, 2016 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Sep 29, 2016 49.79 49.79 49.79 49.79 1 +0.00(+0.00%)
Sep 28, 2016 49.79 49.79 49.79 49.79 20 +0.00(+0.00%)
Sep 27, 2016 49.79 49.79 49.79 49.79 3,840 -0.10(-0.20%)
Sep 26, 2016 49.89 49.89 49.89 49.89 650 -0.03(-0.06%)
Sep 23, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Sep 22, 2016 49.92 49.92 49.92 49.92 4,700 +0.00(+0.00%)
Sep 21, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Sep 20, 2016 49.92 49.92 49.92 49.92 200 +0.00(+0.00%)
Sep 19, 2016 49.92 49.92 49.92 49.92 10 +0.00(+0.00%)
Sep 16, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Sep 15, 2016 49.92 49.92 49.92 49.92 850 +0.00(+0.00%)
Sep 14, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Sep 13, 2016 49.92 49.92 49.92 49.92 1,450 +0.00(+0.00%)
Sep 12, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Sep 09, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Sep 08, 2016 49.91 49.92 49.87 49.92 2,800 +0.00(+0.00%)
Sep 07, 2016 49.90 49.92 49.89 49.92 9,700 -0.00(-0.00%)
Sep 06, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Sep 02, 2016 49.86 49.92 49.92 49.92 14,100 -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.