Skip to main content

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

45.28 -0.09 (-0.20%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.45 43.45 43.19 43.19 44,083 -0.03(-0.08%)
Sep 28, 2023 42.92 43.24 42.92 43.22 15,028 +0.19(+0.44%)
Sep 27, 2023 43.22 43.22 42.95 43.03 21,764 -0.09(-0.20%)
Sep 26, 2023 43.25 43.27 43.07 43.12 30,016 -0.22(-0.51%)
Sep 25, 2023 43.24 43.34 43.27 43.34 13,464 -0.32(-0.73%)
Sep 22, 2023 43.60 43.79 43.59 43.66 21,046 +0.10(+0.23%)
Sep 21, 2023 43.69 43.72 43.55 43.56 12,130 -0.37(-0.84%)
Sep 20, 2023 44.03 44.28 43.92 43.93 27,065 -0.02(-0.05%)
Sep 19, 2023 44.02 44.02 43.92 43.95 14,586 -0.14(-0.32%)
Sep 18, 2023 44.04 44.09 44.04 44.09 15,051 -0.00(-0.01%)
Sep 15, 2023 44.14 44.14 44.05 44.09 11,959 -0.09(-0.21%)
Sep 14, 2023 44.26 44.26 44.17 44.19 13,587 +0.02(+0.05%)
Sep 13, 2023 44.04 44.22 44.04 44.17 18,045 +0.09(+0.22%)
Sep 12, 2023 44.04 44.12 43.95 44.08 19,649 -0.02(-0.06%)
Sep 11, 2023 44.08 44.10 44.02 44.10 10,622 +0.09(+0.19%)
Sep 08, 2023 44.10 44.18 44.00 44.01 8,690 -0.06(-0.13%)
Sep 07, 2023 43.85 44.07 43.85 44.07 21,496 +0.12(+0.27%)
Sep 06, 2023 43.94 43.97 43.83 43.95 13,529 -0.04(-0.09%)
Sep 05, 2023 44.15 44.15 43.98 43.99 21,678 -0.29(-0.65%)
Sep 01, 2023 44.39 44.39 44.19 44.28 59,662 +0.01(+0.02%)
Aug 31, 2023 44.25 44.30 44.18 44.27 27,769 +0.01(+0.02%)
Aug 30, 2023 44.30 44.35 44.23 44.26 25,433 -0.02(-0.05%)
Aug 29, 2023 43.94 44.28 43.94 44.28 26,122 +0.27(+0.61%)
Aug 28, 2023 43.97 44.03 43.89 44.01 29,650 +0.18(+0.41%)
Aug 25, 2023 43.68 43.86 43.62 43.83 21,856 -0.03(-0.07%)
Aug 24, 2023 44.18 44.18 43.84 43.86 23,568 -0.27(-0.61%)
Aug 23, 2023 44.03 44.16 43.91 44.13 27,567 +0.38(+0.87%)
Aug 22, 2023 43.83 43.89 43.72 43.75 80,388 +0.04(+0.09%)
Aug 21, 2023 43.73 43.73 43.58 43.71 21,368 -0.02(-0.05%)
Aug 18, 2023 43.66 43.84 43.61 43.73 14,363 +0.01(+0.02%)
Aug 17, 2023 44.02 44.02 43.67 43.72 24,385 -0.23(-0.52%)
Aug 16, 2023 44.05 44.19 43.95 43.95 24,828 -0.15(-0.34%)
Aug 15, 2023 44.09 44.20 44.09 44.10 26,078 -0.16(-0.37%)
Aug 14, 2023 44.22 44.30 44.12 44.27 11,166 +0.02(+0.06%)
Aug 11, 2023 44.23 44.27 44.16 44.24 16,694 -0.11(-0.26%)
Aug 10, 2023 44.62 44.62 44.25 44.35 13,020 -0.03(-0.06%)
Aug 09, 2023 44.35 44.61 44.27 44.38 52,268 +0.06(+0.14%)
Aug 08, 2023 44.22 44.35 44.14 44.32 9,831 +0.11(+0.25%)
Aug 07, 2023 44.22 44.22 44.10 44.21 14,770 +0.08(+0.18%)
Aug 04, 2023 44.13 44.29 44.12 44.13 16,976 +0.28(+0.64%)
Aug 03, 2023 43.88 43.92 43.80 43.85 33,282 -0.22(-0.51%)
Aug 02, 2023 44.06 44.08 43.94 44.08 26,569 -0.16(-0.37%)
Aug 01, 2023 44.40 44.40 44.22 44.24 143,517 -0.28(-0.63%)
Jul 31, 2023 44.46 44.55 44.45 44.52 19,978 +0.15(+0.33%)
Jul 28, 2023 44.31 44.40 44.29 44.37 13,440 +0.25(+0.57%)
Jul 27, 2023 44.61 44.63 44.10 44.12 25,270 -0.38(-0.85%)
Jul 26, 2023 44.30 44.50 44.29 44.50 27,532 +0.19(+0.43%)
Jul 25, 2023 44.34 44.37 44.27 44.31 25,222 -0.30(-0.68%)
Jul 24, 2023 44.79 44.80 44.61 44.61 28,854 -0.06(-0.13%)
Jul 21, 2023 44.77 44.77 44.61 44.67 38,196 +0.10(+0.22%)
Jul 20, 2023 44.70 44.70 44.46 44.57 14,907 -0.21(-0.47%)
Jul 19, 2023 44.75 44.85 44.75 44.78 18,600 +0.07(+0.16%)
Jul 18, 2023 44.64 44.75 44.64 44.71 20,343 +0.11(+0.25%)
Jul 17, 2023 44.48 44.61 44.48 44.60 9,180 +0.08(+0.18%)
Jul 14, 2023 44.78 44.78 44.48 44.52 22,097 -0.28(-0.62%)
Jul 13, 2023 44.68 44.81 44.67 44.80 14,980 +0.31(+0.70%)
Jul 12, 2023 44.38 44.53 44.38 44.49 50,214 +0.43(+0.96%)
Jul 11, 2023 43.94 44.07 43.93 44.06 22,732 +0.21(+0.48%)
Jul 10, 2023 43.67 43.86 43.67 43.85 17,229 +0.26(+0.60%)
Jul 07, 2023 43.49 43.85 43.49 43.59 18,917 +0.02(+0.03%)
Jul 06, 2023 43.58 43.58 43.47 43.58 19,059 -0.36(-0.82%)
Jul 05, 2023 44.03 44.03 43.89 43.94 16,261 -0.15(-0.34%)
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.