Skip to main content

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

45.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.38 44.50 44.32 44.46 22,173 +0.13(+0.30%)
Apr 27, 2023 44.23 44.39 44.19 44.33 17,369 +0.15(+0.34%)
Apr 26, 2023 44.35 44.35 44.17 44.17 16,845 -0.18(-0.40%)
Apr 25, 2023 44.42 44.46 44.33 44.35 24,812 -0.09(-0.20%)
Apr 24, 2023 44.31 44.44 44.26 44.44 21,739 -0.07(-0.15%)
Apr 21, 2023 44.53 44.55 44.38 44.51 201,657 +0.11(+0.26%)
Apr 20, 2023 44.33 44.44 44.33 44.40 17,288 -0.05(-0.12%)
Apr 19, 2023 44.35 44.53 44.35 44.45 14,975 -0.19(-0.42%)
Apr 18, 2023 44.70 44.71 44.55 44.63 14,571 +0.06(+0.14%)
Apr 17, 2023 44.62 44.63 44.44 44.57 12,121 -0.16(-0.36%)
Apr 14, 2023 44.78 44.89 44.63 44.73 19,521 -0.08(-0.19%)
Apr 13, 2023 44.56 44.88 44.56 44.81 15,333 +0.31(+0.71%)
Apr 12, 2023 44.75 44.75 44.46 44.50 19,878 +0.00(+0.00%)
Apr 11, 2023 44.38 44.61 44.38 44.50 18,736 +0.15(+0.35%)
Apr 10, 2023 44.26 44.35 44.18 44.35 11,500 -0.12(-0.27%)
Apr 06, 2023 44.23 44.48 44.12 44.47 25,509 +0.24(+0.54%)
Apr 05, 2023 44.47 44.52 44.20 44.23 41,847 -0.33(-0.75%)
Apr 04, 2023 44.70 44.75 44.54 44.56 21,457 -0.14(-0.31%)
Apr 03, 2023 44.62 44.72 44.62 44.70 14,788 -0.04(-0.09%)
Mar 31, 2023 44.31 44.74 44.31 44.74 18,594 +0.58(+1.31%)
Mar 30, 2023 43.95 44.16 43.90 44.16 11,549 +0.31(+0.70%)
Mar 29, 2023 43.56 43.88 43.53 43.85 19,109 +0.54(+1.25%)
Mar 28, 2023 43.33 43.35 43.22 43.31 37,415 -0.06(-0.14%)
Mar 27, 2023 43.54 43.62 43.38 43.38 19,914 -0.31(-0.72%)
Mar 24, 2023 43.65 43.72 43.56 43.69 10,333 -0.06(-0.14%)
Mar 23, 2023 44.10 44.18 43.67 43.75 19,757 -0.22(-0.50%)
Mar 22, 2023 43.90 44.35 43.76 43.97 20,485 +0.02(+0.05%)
Mar 21, 2023 43.93 43.95 43.70 43.95 15,479 +0.54(+1.24%)
Mar 20, 2023 43.55 43.63 43.37 43.41 47,045 -0.17(-0.38%)
Mar 17, 2023 43.77 43.77 43.56 43.58 20,708 -0.25(-0.58%)
Mar 16, 2023 43.44 43.92 43.43 43.83 15,691 +0.35(+0.80%)
Mar 15, 2023 43.33 43.51 43.27 43.48 21,270 -0.24(-0.55%)
Mar 14, 2023 43.76 43.93 43.66 43.73 27,944 +0.32(+0.73%)
Mar 13, 2023 43.46 43.92 43.34 43.41 27,619 -0.17(-0.39%)
Mar 10, 2023 43.89 43.90 43.53 43.58 15,335 -0.07(-0.15%)
Mar 09, 2023 43.93 44.12 43.59 43.65 19,394 -0.23(-0.54%)
Mar 08, 2023 44.15 44.22 43.85 43.88 29,383 -0.32(-0.72%)
Mar 07, 2023 44.50 44.50 44.19 44.20 16,920 -0.26(-0.58%)
Mar 06, 2023 44.66 44.66 44.45 44.46 36,151 -0.03(-0.08%)
Mar 03, 2023 44.16 44.56 44.16 44.49 53,817 +0.52(+1.19%)
Mar 02, 2023 43.71 44.01 43.71 43.97 44,916 -0.04(-0.08%)
Mar 01, 2023 44.12 44.12 43.91 44.01 18,331 -0.12(-0.26%)
Feb 28, 2023 44.19 44.25 44.09 44.12 394,345 -0.08(-0.18%)
Feb 27, 2023 44.12 44.25 44.06 44.20 26,433 +0.18(+0.41%)
Feb 24, 2023 43.83 44.04 43.81 44.02 23,363 -0.26(-0.59%)
Feb 23, 2023 44.01 44.33 43.94 44.28 36,881 +0.40(+0.91%)
Feb 22, 2023 43.74 43.97 43.72 43.88 54,428 +0.19(+0.43%)
Feb 21, 2023 44.11 44.11 43.63 43.69 32,330 -0.78(-1.75%)
Feb 17, 2023 44.00 44.50 44.00 44.47 46,859 +0.20(+0.44%)
Feb 16, 2023 44.50 44.50 44.25 44.27 87,399 -0.38(-0.84%)
Feb 15, 2023 44.52 44.77 44.45 44.65 43,352 -0.06(-0.13%)
Feb 14, 2023 44.61 44.79 44.37 44.71 49,566 +0.06(+0.13%)
Feb 13, 2023 44.55 44.86 44.52 44.65 33,731 +0.11(+0.25%)
Feb 10, 2023 44.84 44.84 44.50 44.54 28,279 -0.41(-0.90%)
Feb 09, 2023 45.38 45.38 44.95 44.95 34,042 -0.31(-0.70%)
Feb 08, 2023 45.37 45.40 45.20 45.26 25,993 -0.26(-0.57%)
Feb 07, 2023 45.38 45.56 45.23 45.52 90,832 +0.12(+0.26%)
Feb 06, 2023 45.58 45.58 45.32 45.40 29,747 -0.33(-0.71%)
Feb 03, 2023 45.82 45.97 45.73 45.73 18,473 -0.46(-1.01%)
Feb 02, 2023 46.17 46.28 46.12 46.19 39,908 +0.30(+0.65%)
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.