Skip to main content

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

44.32 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.30 44.35 44.30 44.32 523 -0.01(-0.03%)
Mar 27, 2024 44.19 44.33 44.33 897 +0.19(+0.44%)
Mar 26, 2024 44.09 44.14 44.09 44.14 303 -0.01(-0.02%)
Mar 25, 2024 44.21 44.23 44.15 44.15 561 -0.12(-0.27%)
Mar 22, 2024 44.27 44.27 44.27 44.27 181 +0.00(+0.00%)
Mar 21, 2024 44.33 44.35 44.21 44.27 3,691 +0.04(+0.09%)
Mar 20, 2024 44.20 44.23 44.11 44.23 105,903 +0.08(+0.19%)
Mar 19, 2024 44.12 44.15 44.12 44.15 120 +0.12(+0.28%)
Mar 18, 2024 44.03 44.03 44.03 44.03 19 -0.08(-0.18%)
Mar 15, 2024 44.00 44.11 44.00 44.10 377 +0.02(+0.04%)
Mar 14, 2024 44.28 44.28 44.09 44.09 476 -0.25(-0.56%)
Mar 13, 2024 44.33 44.33 44.33 44.33 31 -0.07(-0.15%)
Mar 12, 2024 44.45 44.46 44.40 44.40 1,112 -0.07(-0.17%)
Mar 11, 2024 44.44 44.49 44.44 44.47 1,336 -0.01(-0.02%)
Mar 08, 2024 44.56 44.56 44.48 44.48 1,441 +0.03(+0.07%)
Mar 07, 2024 44.49 44.49 44.36 44.45 2,029 +0.12(+0.28%)
Mar 06, 2024 44.33 44.33 44.33 44.33 121 +0.08(+0.18%)
Mar 05, 2024 44.23 44.25 44.23 44.25 225 +0.20(+0.45%)
Mar 04, 2024 44.04 44.05 44.02 44.05 420 -0.09(-0.21%)
Mar 01, 2024 43.79 44.14 43.79 44.14 4,351 +0.23(+0.53%)
Feb 29, 2024 43.97 43.97 43.91 43.91 307 +0.03(+0.07%)
Feb 28, 2024 43.93 43.93 43.83 43.88 4,058 +0.02(+0.05%)
Feb 27, 2024 43.91 43.91 43.83 43.86 1,600 -0.04(-0.09%)
Feb 26, 2024 43.86 43.93 43.86 43.90 2,029 -0.10(-0.23%)
Feb 23, 2024 44.00 44.00 44.00 44.00 100 -0.06(-0.14%)
Feb 22, 2024 44.06 44.06 44.06 44.06 6 +0.01(+0.02%)
Feb 21, 2024 44.05 44.05 44.05 44.05 36 -0.07(-0.16%)
Feb 20, 2024 44.12 44.12 44.12 44.12 0 +0.09(+0.20%)
Feb 16, 2024 43.97 44.03 43.97 44.03 4,710 -0.09(-0.19%)
Feb 15, 2024 44.22 44.22 44.10 44.12 457 +0.11(+0.25%)
Feb 14, 2024 44.01 44.01 44.01 44.01 51 +0.14(+0.31%)
Feb 13, 2024 43.98 43.98 43.87 43.87 1,476 -0.34(-0.77%)
Feb 12, 2024 44.22 44.22 44.22 44.22 1 +0.02(+0.03%)
Feb 09, 2024 44.17 44.20 44.17 44.20 620 -0.05(-0.12%)
Feb 08, 2024 44.33 44.33 44.25 44.25 2,506 -0.13(-0.29%)
Feb 07, 2024 44.38 44.38 44.38 44.38 103 -0.11(-0.25%)
Feb 06, 2024 44.45 44.49 44.44 44.49 5,513 +0.18(+0.41%)
Feb 05, 2024 44.42 44.42 44.30 44.31 2,482 -0.33(-0.74%)
Feb 02, 2024 44.53 44.64 44.53 44.64 211 -0.27(-0.60%)
Feb 01, 2024 45.00 45.00 44.86 44.91 1,052 +0.29(+0.64%)
Jan 31, 2024 44.74 44.74 44.62 44.62 1,545 +0.04(+0.10%)
Jan 30, 2024 44.58 44.58 44.58 44.58 260 +0.06(+0.13%)
Jan 29, 2024 44.50 44.52 44.50 44.52 3,116 +0.18(+0.40%)
Jan 26, 2024 44.37 44.37 44.34 44.34 168 -0.05(-0.10%)
Jan 25, 2024 44.35 44.39 44.35 44.39 672 +0.06(+0.13%)
Jan 24, 2024 44.51 44.51 44.33 44.33 1,166 -0.08(-0.17%)
Jan 23, 2024 44.33 44.41 44.33 44.41 111 -0.10(-0.22%)
Jan 22, 2024 44.51 44.51 44.51 44.51 52 +0.09(+0.20%)
Jan 19, 2024 44.39 44.42 44.39 44.42 112 +0.03(+0.06%)
Jan 18, 2024 44.44 44.45 44.33 44.39 2,370 -0.07(-0.16%)
Jan 17, 2024 44.38 44.47 44.38 44.46 1,987 -0.06(-0.14%)
Jan 16, 2024 44.74 44.74 44.52 44.52 3,593 -0.33(-0.73%)
Jan 12, 2024 44.82 44.86 44.82 44.85 18,616 +0.10(+0.22%)
Jan 11, 2024 44.54 44.82 44.54 44.75 1,685 +0.22(+0.50%)
Jan 10, 2024 44.53 44.53 44.53 44.53 2 -0.06(-0.14%)
Jan 09, 2024 44.57 44.59 44.57 44.59 187 +0.07(+0.15%)
Jan 08, 2024 44.28 44.55 44.28 44.53 2,031 +0.24(+0.53%)
Jan 05, 2024 44.34 44.34 44.29 44.29 576 -0.14(-0.31%)
Jan 04, 2024 44.43 44.43 44.43 44.43 0 -0.17(-0.38%)
Jan 03, 2024 44.54 44.60 44.54 44.60 14,267 -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.