Skip to main content

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

47.69 +0.08 (+0.17%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.15 50.15 50.15 50.15 100 +0.08(+0.16%)
May 30, 2019 50.07 50.07 50.07 50.07 2 +0.02(+0.03%)
May 29, 2019 50.05 50.05 50.05 50.05 12 +0.03(+0.07%)
May 28, 2019 50.02 50.02 50.02 50.02 1 -0.08(-0.16%)
May 24, 2019 50.10 50.10 50.10 50.10 0 -0.00(-0.01%)
May 23, 2019 50.10 50.10 50.10 50.10 333 +0.05(+0.11%)
May 22, 2019 50.05 50.05 50.05 50.05 48 +0.02(+0.03%)
May 21, 2019 50.02 50.03 50.02 50.03 143 -0.01(-0.02%)
May 20, 2019 50.02 50.05 50.02 50.05 260 -0.02(-0.04%)
May 17, 2019 50.12 50.12 50.03 50.06 1,100 -0.01(-0.01%)
May 16, 2019 50.07 50.07 50.07 50.07 0 -0.03(-0.06%)
May 15, 2019 50.05 50.10 50.05 50.10 306 +0.04(+0.08%)
May 14, 2019 50.09 50.09 50.06 50.06 1,000 +0.00(+0.00%)
May 13, 2019 50.06 50.06 50.06 50.06 0 +0.05(+0.11%)
May 10, 2019 49.98 50.01 49.98 50.01 500 +0.00(+0.00%)
May 09, 2019 50.01 50.01 50.01 50.01 17 +0.01(+0.02%)
May 08, 2019 49.97 49.99 49.97 49.99 498 -0.03(-0.05%)
May 07, 2019 49.99 50.04 49.96 50.02 1,043 +0.04(+0.08%)
May 06, 2019 49.92 49.98 49.92 49.98 384 +0.05(+0.10%)
May 03, 2019 49.93 49.93 49.93 49.93 100 +0.02(+0.04%)
May 02, 2019 49.91 49.91 49.91 49.91 0 -0.05(-0.09%)
May 01, 2019 49.95 49.95 49.95 49.95 68 -0.04(-0.07%)
Apr 30, 2019 49.99 49.99 49.99 49.99 62 +0.04(+0.07%)
Apr 29, 2019 49.91 49.95 49.91 49.95 242 -0.02(-0.05%)
Apr 26, 2019 49.98 49.98 49.98 49.98 0 +0.06(+0.12%)
Apr 25, 2019 49.88 49.96 49.88 49.92 2,590 -0.01(-0.02%)
Apr 24, 2019 49.93 49.93 49.93 49.93 0 +0.05(+0.11%)
Apr 23, 2019 49.83 49.88 49.83 49.88 734 -0.06(-0.13%)
Apr 22, 2019 49.94 49.94 49.94 49.94 421 -0.01(-0.02%)
Apr 18, 2019 49.92 49.95 49.90 49.95 2,400 +0.02(+0.04%)
Apr 17, 2019 49.93 49.93 49.93 49.93 1 -0.01(-0.02%)
Apr 16, 2019 49.94 49.94 49.94 49.94 21 -0.01(-0.02%)
Apr 15, 2019 49.98 49.98 49.94 49.95 911 +0.01(+0.02%)
Apr 12, 2019 49.97 49.97 49.94 49.94 800 -0.03(-0.06%)
Apr 11, 2019 49.93 49.97 49.93 49.97 137 -0.02(-0.05%)
Apr 10, 2019 49.97 50.02 49.97 49.99 2,801 +0.03(+0.07%)
Apr 09, 2019 49.98 49.98 49.96 49.96 400 +0.03(+0.06%)
Apr 08, 2019 49.91 49.93 49.91 49.93 809 -0.01(-0.01%)
Apr 05, 2019 49.94 49.94 49.94 49.94 0 +0.04(+0.08%)
Apr 04, 2019 49.90 49.90 49.90 49.90 1 +0.00(+0.00%)
Apr 03, 2019 49.90 49.90 49.90 49.90 234 -0.01(-0.03%)
Apr 02, 2019 49.94 49.95 49.91 49.91 3,912 +0.03(+0.06%)
Apr 01, 2019 49.88 49.88 49.88 49.88 2 -0.05(-0.10%)
Mar 29, 2019 49.93 49.93 49.93 49.93 100 -0.07(-0.14%)
Mar 28, 2019 49.94 50.00 49.92 50.00 14,752 +0.03(+0.06%)
Mar 27, 2019 49.96 50.02 49.93 49.97 7,833 +0.05(+0.11%)
Mar 26, 2019 49.91 49.91 49.91 49.91 3 -0.09(-0.18%)
Mar 25, 2019 50.03 50.03 50.01 50.01 138 +0.06(+0.11%)
Mar 22, 2019 49.98 49.98 49.95 49.95 100 +0.08(+0.16%)
Mar 21, 2019 49.93 49.94 49.87 49.87 1,105 +0.02(+0.04%)
Mar 20, 2019 49.85 49.85 49.85 49.85 0 +0.08(+0.15%)
Mar 19, 2019 49.84 49.84 49.77 49.77 2,101 +0.02(+0.03%)
Mar 18, 2019 49.83 49.83 49.76 49.76 948 +0.00(+0.00%)
Mar 15, 2019 49.79 49.79 49.76 49.76 1,000 +0.03(+0.06%)
Mar 14, 2019 49.73 49.73 49.73 49.73 2 +0.00(+0.01%)
Mar 13, 2019 49.63 49.75 49.63 49.73 3,666 +0.01(+0.01%)
Mar 12, 2019 49.72 49.72 49.72 49.72 64 +0.05(+0.11%)
Mar 11, 2019 49.66 49.66 49.66 49.66 0 +0.01(+0.01%)
Mar 08, 2019 49.66 49.66 49.66 49.66 100 +0.02(+0.04%)
Mar 07, 2019 49.64 49.64 49.64 49.64 0 +0.05(+0.10%)
Mar 06, 2019 49.61 49.61 49.59 49.59 230 +0.03(+0.06%)
Mar 05, 2019 49.56 49.56 49.56 49.56 46 +0.01(+0.01%)
Mar 04, 2019 49.58 49.63 49.55 49.55 4,333 +0.02(+0.05%)
Mar 01, 2019 49.59 49.59 49.53 49.53 100 +0.00(+0.00%)
Feb 28, 2019 49.53 49.53 49.53 49.53 0 -0.00(-0.01%)
Feb 27, 2019 49.53 49.53 49.53 49.53 40 -0.02(-0.03%)
Feb 26, 2019 49.53 49.57 49.53 49.55 3,771 +0.05(+0.10%)
Feb 25, 2019 49.53 49.53 49.50 49.50 157 -0.02(-0.03%)
Feb 22, 2019 49.57 49.57 49.52 49.52 100 +0.05(+0.09%)
Feb 21, 2019 49.47 49.47 49.47 49.47 11 -0.02(-0.03%)
Feb 20, 2019 49.48 49.48 49.48 49.48 97 +0.01(+0.02%)
Feb 19, 2019 49.48 49.48 49.48 49.48 70 -0.09(-0.18%)
Feb 15, 2019 49.56 49.56 49.56 49.56 100 +0.02(+0.05%)
Feb 14, 2019 49.54 49.54 49.54 49.54 0 +0.02(+0.05%)
Feb 13, 2019 49.59 49.59 49.52 49.52 550 -0.02(-0.04%)
Feb 12, 2019 49.53 49.53 49.53 49.53 0 -0.01(-0.01%)
Feb 11, 2019 49.54 49.54 49.54 49.54 70 -0.02(-0.05%)
Feb 08, 2019 49.56 49.56 49.56 49.56 0 +0.03(+0.06%)
Feb 07, 2019 49.55 49.55 49.53 49.53 447 +0.01(+0.02%)
Feb 06, 2019 49.52 49.52 49.52 49.52 0 +0.02(+0.05%)
Feb 05, 2019 49.50 49.50 49.50 49.50 81 +0.04(+0.08%)
Feb 04, 2019 49.46 49.46 49.46 49.46 0 -0.01(-0.02%)
Feb 01, 2019 49.47 49.47 49.47 49.47 300 -0.05(-0.09%)
Jan 31, 2019 49.52 49.52 49.52 49.52 0 +0.09(+0.18%)
Jan 30, 2019 49.52 49.52 49.42 49.42 232 +0.08(+0.16%)
Jan 29, 2019 49.24 49.34 49.23 49.34 1,713 +0.05(+0.10%)
Jan 28, 2019 49.28 49.30 49.28 49.30 303 +0.01(+0.01%)
Jan 25, 2019 49.29 49.29 49.29 49.29 100 -0.01(-0.02%)
Jan 24, 2019 49.25 49.30 49.25 49.30 522 +0.07(+0.15%)
Jan 23, 2019 49.23 49.23 49.23 49.23 0 +0.05(+0.09%)
Jan 22, 2019 49.25 49.26 49.18 49.18 934 -0.06(-0.13%)
Jan 18, 2019 49.24 49.24 49.24 49.24 0 +0.02(+0.04%)
Jan 17, 2019 49.23 49.23 49.23 49.23 165 +0.02(+0.03%)
Jan 16, 2019 49.21 49.21 49.21 49.21 0 +0.01(+0.02%)
Jan 15, 2019 49.20 49.20 49.20 49.20 0 +0.05(+0.09%)
Jan 14, 2019 49.16 49.16 49.16 49.16 0 -0.00(-0.01%)
Jan 11, 2019 49.01 49.16 49.01 49.16 1,400 +0.03(+0.06%)
Jan 10, 2019 49.00 49.13 49.00 49.13 963 +0.03(+0.06%)
Jan 09, 2019 49.10 49.10 49.10 49.10 97 +0.05(+0.10%)
Jan 08, 2019 49.05 49.05 49.05 49.05 0 -0.03(-0.05%)
Jan 07, 2019 49.22 49.22 49.08 49.08 872 -0.00(-0.01%)
Jan 04, 2019 49.08 49.08 49.08 49.08 0 -0.09(-0.17%)
Jan 03, 2019 49.16 49.16 49.16 49.16 0 +0.09(+0.17%)
Jan 02, 2019 49.08 49.08 49.08 49.08 1 +0.08(+0.16%)
Dec 31, 2018 49.17 49.17 49.00 49.00 1,300 -0.17(-0.35%)
Dec 28, 2018 49.11 49.18 49.11 49.17 6,500 +0.22(+0.45%)
Dec 27, 2018 48.95 48.95 48.95 48.95 1 +0.15(+0.30%)
Dec 26, 2018 48.80 48.80 48.80 48.80 8 -0.12(-0.24%)
Dec 24, 2018 48.92 48.92 48.92 48.92 0 -0.09(-0.18%)
Dec 21, 2018 49.01 49.01 49.01 49.01 100 +0.03(+0.06%)
Dec 20, 2018 48.84 48.98 48.84 48.98 300 -0.06(-0.13%)
Dec 19, 2018 49.04 49.04 49.04 49.04 95 +0.02(+0.04%)
Dec 18, 2018 49.02 49.02 49.02 49.02 0 +0.08(+0.16%)
Dec 17, 2018 48.79 48.95 48.78 48.95 10,010 +0.17(+0.35%)
Dec 14, 2018 48.75 48.77 48.75 48.77 5,300 +0.05(+0.09%)
Dec 13, 2018 48.74 48.75 48.73 48.73 6,330 -0.03(-0.05%)
Dec 12, 2018 48.76 48.76 48.76 48.76 0 -0.03(-0.06%)
Dec 11, 2018 48.78 48.78 48.78 48.78 0 +0.00(+0.01%)
Dec 10, 2018 48.78 48.78 48.78 48.78 0 +0.02(+0.03%)
Dec 07, 2018 48.77 48.77 48.77 48.77 0 +0.05(+0.11%)
Dec 06, 2018 48.71 48.71 48.71 48.71 0 +0.00(+0.00%)
Dec 04, 2018 48.71 48.71 48.71 48.71 0 +0.00(+0.00%)
Dec 03, 2018 48.71 48.71 48.71 48.71 310 +0.01(+0.02%)
Nov 30, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Nov 29, 2018 48.70 48.70 48.70 48.70 151 +0.00(+0.00%)
Nov 28, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Nov 27, 2018 48.70 48.70 48.70 48.70 1 +0.00(+0.00%)
Nov 26, 2018 48.70 48.70 48.70 48.70 3 -0.00(-0.00%)
Nov 23, 2018 48.70 48.70 48.70 48.70 100 +0.00(+0.00%)
Nov 21, 2018 48.70 48.70 48.70 0 +0.00(+0.00%)
Nov 20, 2018 48.70 48.70 48.70 48.70 0 -0.11(-0.23%)
Nov 19, 2018 48.81 48.81 48.81 48.81 0 -0.00(-0.00%)
Nov 16, 2018 48.81 48.81 48.81 48.81 100 +0.00(+0.00%)
Nov 15, 2018 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Nov 14, 2018 48.81 48.81 48.81 48.81 0 +0.00(+0.00%)
Nov 13, 2018 48.81 48.81 48.81 48.81 536 +0.12(+0.25%)
Nov 12, 2018 48.69 48.69 48.69 48.69 2 +0.00(+0.00%)
Nov 09, 2018 48.69 48.69 48.69 48.69 0 +0.00(+0.00%)
Nov 08, 2018 48.69 48.69 48.69 48.69 0 +0.00(+0.00%)
Nov 07, 2018 48.69 48.69 48.69 48.69 0 +0.00(+0.00%)
Nov 06, 2018 48.69 48.69 48.69 48.69 0 +0.00(+0.00%)
Nov 05, 2018 48.69 48.69 48.69 48.69 0 +0.00(+0.00%)
Nov 02, 2018 48.69 48.69 48.69 48.69 100 +0.00(+0.00%)
Nov 01, 2018 48.69 48.69 48.69 48.69 22 +0.00(+0.00%)
Oct 31, 2018 48.69 48.69 48.69 48.69 0 +0.00(+0.00%)
Oct 30, 2018 48.69 48.69 48.69 48.69 1 -0.12(-0.25%)
Oct 29, 2018 48.81 48.81 48.81 48.81 60 +0.00(+0.00%)
Oct 26, 2018 48.81 48.81 48.81 48.81 200 +0.15(+0.30%)
Oct 25, 2018 48.66 48.66 48.66 48.66 18 +0.00(+0.00%)
Oct 24, 2018 48.67 48.67 48.66 48.66 400 -0.02(-0.05%)
Oct 23, 2018 48.69 48.69 48.69 48.69 140 -0.10(-0.20%)
Oct 22, 2018 48.94 48.94 48.71 48.79 1,630 -0.21(-0.43%)
Oct 19, 2018 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Oct 18, 2018 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Oct 17, 2018 49.00 49.00 49.00 49.00 122 +0.00(+0.00%)
Oct 16, 2018 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Oct 15, 2018 48.96 49.00 48.96 49.00 500 +0.00(+0.00%)
Oct 12, 2018 49.00 49.00 49.00 49.00 200 +0.03(+0.06%)
Oct 11, 2018 48.97 48.97 48.97 48.97 0 +0.00(+0.00%)
Oct 10, 2018 48.97 48.97 48.97 48.97 0 +0.00(+0.00%)
Oct 09, 2018 48.97 48.97 48.97 48.97 616 -0.02(-0.04%)
Oct 08, 2018 48.99 48.99 48.99 48.99 0 -0.00(-0.00%)
Oct 05, 2018 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Oct 04, 2018 48.99 48.99 48.99 48.99 165 +0.01(+0.03%)
Oct 03, 2018 48.98 48.98 48.98 48.98 300 +0.16(+0.32%)
Oct 02, 2018 48.82 48.82 48.82 48.82 4 -0.13(-0.27%)
Oct 01, 2018 48.95 48.95 48.95 48.95 4 +0.00(+0.00%)
Sep 28, 2018 48.92 48.99 48.92 48.95 13,800 +0.12(+0.25%)
Sep 27, 2018 48.83 48.83 48.83 48.83 0 +0.00(+0.00%)
Sep 26, 2018 48.83 48.83 48.83 48.83 0 +0.00(+0.00%)
Sep 25, 2018 48.83 48.83 48.83 48.83 1,530 -0.09(-0.18%)
Sep 24, 2018 48.92 48.92 48.92 48.92 0 -0.00(-0.00%)
Sep 21, 2018 48.92 48.92 48.92 48.92 0 +0.00(+0.00%)
Sep 20, 2018 48.92 48.92 48.92 48.92 0 +0.00(+0.00%)
Sep 19, 2018 48.92 48.92 48.92 48.92 103 +0.17(+0.35%)
Sep 18, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 17, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 14, 2018 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Sep 13, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 12, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 11, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 10, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 07, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 06, 2018 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
Sep 05, 2018 48.75 48.75 48.75 48.75 1,623 -0.04(-0.08%)
Sep 04, 2018 48.79 48.79 19 +0.00(+0.00%)
Aug 31, 2018 48.79 48.79 48.79 0 +0.00(+0.00%)
Aug 30, 2018 48.79 48.79 48.79 48.79 0 +0.00(+0.00%)
Aug 29, 2018 48.79 48.79 48.79 48.79 0 +0.00(+0.00%)
Aug 28, 2018 48.79 48.79 48.79 48.79 1 -0.19(-0.39%)
Aug 27, 2018 48.98 48.98 48.98 48.98 6 +0.42(+0.88%)
Aug 24, 2018 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Aug 23, 2018 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Aug 22, 2018 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
Aug 21, 2018 48.55 48.55 48.55 48.55 0 -0.09(-0.20%)
Aug 20, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 17, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 16, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 15, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 14, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 13, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 10, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 09, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 08, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 07, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 06, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 03, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 02, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Aug 01, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Jul 31, 2018 48.65 48.65 48.65 48.65 4 -0.11(-0.22%)
Jul 30, 2018 48.76 48.76 48.76 48.76 3 +0.00(+0.00%)
Jul 27, 2018 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jul 26, 2018 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jul 25, 2018 48.76 48.76 48.76 48.76 0 +0.00(+0.00%)
Jul 24, 2018 48.76 48.76 48.76 48.76 0 -0.09(-0.19%)
Jul 23, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 20, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 19, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 18, 2018 48.85 48.85 48.85 48.85 21 +0.00(+0.00%)
Jul 17, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 16, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 13, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 12, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 11, 2018 48.85 48.85 48.85 48.85 22 +0.00(+0.00%)
Jul 10, 2018 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 09, 2018 48.85 48.85 48.85 48.85 496 +0.22(+0.45%)
Jul 06, 2018 48.63 48.63 48.63 48.63 51 +0.00(+0.00%)
Jul 05, 2018 48.63 48.63 48.63 48.63 19 +0.00(+0.00%)
Jul 03, 2018 48.63 48.63 48.63 0 +0.00(+0.00%)
Jul 02, 2018 48.63 48.63 48.63 48.63 1 +0.03(+0.06%)
Jun 29, 2018 48.60 48.60 48.60 48.60 3 +0.00(+0.00%)
Jun 28, 2018 48.60 48.60 48.60 48.60 0 +0.00(+0.00%)
Jun 27, 2018 48.60 48.60 48.60 48.60 0 +0.00(+0.00%)
Jun 26, 2018 48.60 48.60 48.60 48.60 0 +0.00(+0.00%)
Jun 25, 2018 48.60 48.60 48.60 48.60 0 -0.10(-0.20%)
Jun 22, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 21, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 20, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 19, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 18, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 15, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 14, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 13, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 12, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 11, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 08, 2018 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Jun 07, 2018 48.70 48.70 48.70 48.70 4,590 +0.06(+0.12%)
Jun 06, 2018 48.64 48.64 1,570 -0.02(-0.04%)
Jun 05, 2018 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Jun 04, 2018 48.66 48.66 48.66 48.66 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.