Skip to main content

Wisdomtree U.S. High Yield Corporate Bond Fund (NY: WFHY )

44.99 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 40.00 40.18 39.96 40.08 24,944 +0.10(+0.26%)
Oct 30, 2023 40.11 40.17 39.98 39.98 34,204 -0.16(-0.40%)
Oct 27, 2023 40.23 40.23 40.01 40.14 50,363 -0.05(-0.12%)
Oct 26, 2023 40.01 40.20 40.01 40.19 18,248 +0.20(+0.50%)
Oct 25, 2023 40.20 40.20 39.96 39.99 18,527 -0.23(-0.57%)
Oct 24, 2023 40.07 40.24 40.07 40.22 15,142 +0.16(+0.40%)
Oct 23, 2023 39.77 40.11 39.70 40.06 16,662 +0.18(+0.46%)
Oct 20, 2023 39.90 39.93 39.79 39.87 16,848 +0.06(+0.16%)
Oct 19, 2023 39.99 40.08 39.81 39.81 18,387 -0.13(-0.33%)
Oct 18, 2023 40.06 40.09 39.89 39.94 21,581 -0.24(-0.59%)
Oct 17, 2023 40.13 40.26 40.07 40.18 26,103 -0.20(-0.50%)
Oct 16, 2023 40.36 40.47 40.36 40.38 19,585 -0.00(-0.01%)
Oct 13, 2023 40.48 40.59 40.38 40.39 19,483 +0.04(+0.09%)
Oct 12, 2023 40.59 40.59 40.33 40.35 21,155 -0.32(-0.79%)
Oct 11, 2023 40.70 40.77 40.46 40.67 23,053 +0.03(+0.08%)
Oct 10, 2023 40.52 40.73 40.46 40.64 31,921 +0.03(+0.09%)
Oct 09, 2023 40.26 40.60 40.26 40.60 24,110 +0.33(+0.83%)
Oct 06, 2023 39.93 40.30 39.93 40.27 20,357 +0.10(+0.25%)
Oct 05, 2023 40.17 40.27 40.07 40.17 23,284 +0.00(+0.00%)
Oct 04, 2023 40.18 40.20 40.00 40.17 15,839 +0.17(+0.44%)
Oct 03, 2023 40.30 40.31 39.94 39.99 25,600 -0.46(-1.14%)
Oct 02, 2023 40.57 40.62 40.41 40.46 63,140 -0.26(-0.64%)
Sep 29, 2023 40.96 40.96 40.72 40.72 46,762 -0.03(-0.08%)
Sep 28, 2023 40.46 40.76 40.46 40.75 15,941 +0.18(+0.44%)
Sep 27, 2023 40.74 40.74 40.49 40.57 23,086 -0.08(-0.20%)
Sep 26, 2023 40.77 40.79 40.60 40.65 31,840 -0.21(-0.51%)
Sep 25, 2023 40.76 40.86 40.79 40.86 14,282 -0.08(-0.18%)
Sep 22, 2023 40.88 41.05 40.87 40.93 22,448 +0.09(+0.23%)
Sep 21, 2023 40.96 40.99 40.83 40.84 12,938 -0.35(-0.84%)
Sep 20, 2023 41.28 41.51 41.18 41.19 28,868 -0.02(-0.05%)
Sep 19, 2023 41.27 41.27 41.18 41.20 15,558 -0.13(-0.32%)
Sep 18, 2023 41.29 41.34 41.29 41.34 16,054 -0.00(-0.01%)
Sep 15, 2023 41.38 41.38 41.29 41.34 12,756 -0.09(-0.22%)
Sep 14, 2023 41.49 41.49 41.41 41.43 14,492 +0.02(+0.05%)
Sep 13, 2023 41.29 41.46 41.29 41.41 19,247 +0.09(+0.22%)
Sep 12, 2023 41.29 41.37 41.20 41.32 20,958 -0.02(-0.06%)
Sep 11, 2023 41.33 41.34 41.27 41.34 11,329 +0.08(+0.19%)
Sep 08, 2023 41.34 41.42 41.25 41.26 9,269 -0.05(-0.13%)
Sep 07, 2023 41.11 41.32 41.11 41.32 22,928 +0.11(+0.27%)
Sep 06, 2023 41.19 41.22 41.09 41.20 14,430 -0.04(-0.09%)
Sep 05, 2023 41.39 41.39 41.23 41.24 23,122 -0.27(-0.65%)
Sep 01, 2023 41.62 41.62 41.43 41.51 63,638 +0.01(+0.02%)
Aug 31, 2023 41.49 41.53 41.42 41.50 29,619 +0.01(+0.02%)
Aug 30, 2023 41.53 41.58 41.47 41.49 27,128 -0.02(-0.05%)
Aug 29, 2023 41.19 41.51 41.19 41.51 27,862 +0.25(+0.61%)
Aug 28, 2023 41.22 41.28 41.15 41.26 31,626 +0.17(+0.41%)
Aug 25, 2023 40.95 41.12 40.89 41.09 23,312 +0.20(+0.48%)
Aug 24, 2023 41.19 41.19 40.87 40.89 25,277 -0.25(-0.61%)
Aug 23, 2023 41.05 41.17 40.94 41.15 29,566 +0.35(+0.87%)
Aug 22, 2023 40.87 40.92 40.76 40.79 86,217 +0.04(+0.09%)
Aug 21, 2023 40.77 40.77 40.63 40.75 22,917 -0.02(-0.05%)
Aug 18, 2023 40.71 40.88 40.66 40.77 15,404 +0.01(+0.02%)
Aug 17, 2023 41.04 41.04 40.72 40.76 26,153 -0.21(-0.52%)
Aug 16, 2023 41.07 41.20 40.98 40.98 26,628 -0.14(-0.34%)
Aug 15, 2023 41.11 41.21 41.11 41.12 27,969 -0.15(-0.37%)
Aug 14, 2023 41.23 41.30 41.14 41.27 11,975 +0.02(+0.06%)
Aug 11, 2023 41.24 41.28 41.17 41.25 17,904 -0.11(-0.26%)
Aug 10, 2023 41.60 41.60 41.26 41.36 13,964 -0.02(-0.06%)
Aug 09, 2023 41.35 41.59 41.28 41.38 56,058 +0.06(+0.14%)
Aug 08, 2023 41.23 41.35 41.16 41.32 10,543 +0.10(+0.25%)
Aug 07, 2023 41.23 41.23 41.12 41.22 15,841 +0.08(+0.18%)
Aug 04, 2023 41.15 41.30 41.14 41.15 18,207 +0.26(+0.64%)
Aug 03, 2023 40.91 40.96 40.84 40.89 35,695 -0.21(-0.51%)
Aug 02, 2023 41.08 41.09 40.97 41.09 28,495 -0.15(-0.37%)
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.