Skip to main content

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

47.69 -0.07 (-0.15%)
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 47.70 47.74 47.69 47.69 866 -0.07(-0.15%)
Mar 27, 2024 47.69 47.77 47.69 47.76 1,814 +0.11(+0.23%)
Mar 26, 2024 47.66 47.66 47.66 47.66 441 -0.02(-0.05%)
Mar 25, 2024 47.70 47.70 47.68 47.68 551 -0.03(-0.05%)
Mar 22, 2024 47.72 47.73 47.69 47.71 1,403 -0.13(-0.26%)
Mar 21, 2024 47.84 47.85 47.81 47.83 2,163 +0.02(+0.03%)
Mar 20, 2024 47.78 47.82 47.74 47.82 1,640 +0.10(+0.21%)
Mar 19, 2024 47.73 47.73 47.70 47.71 596 +0.07(+0.15%)
Mar 18, 2024 47.66 47.66 47.64 47.64 589 +0.06(+0.12%)
Mar 15, 2024 47.65 47.67 47.56 47.59 21,019 -0.09(-0.18%)
Mar 14, 2024 47.69 47.71 47.66 47.67 2,717 -0.10(-0.20%)
Mar 13, 2024 47.78 47.81 47.77 47.77 4,230 -0.01(-0.02%)
Mar 12, 2024 47.77 47.77 47.77 47.77 47 -0.05(-0.11%)
Mar 11, 2024 47.84 47.86 47.81 47.83 1,774 -0.04(-0.08%)
Mar 08, 2024 47.91 47.91 47.87 47.87 806 +0.08(+0.16%)
Mar 07, 2024 47.78 47.79 47.76 47.79 1,727 +0.08(+0.17%)
Mar 06, 2024 47.77 47.79 47.71 47.71 2,086 -0.01(-0.02%)
Mar 05, 2024 47.74 47.74 47.71 47.72 1,506 +0.08(+0.17%)
Mar 04, 2024 47.67 47.67 47.64 47.64 1,301 -0.05(-0.11%)
Mar 01, 2024 47.54 47.69 47.54 47.69 970 +0.13(+0.28%)
Feb 29, 2024 47.61 47.61 47.55 47.55 29,894 -0.00(-0.01%)
Feb 28, 2024 47.53 47.56 47.53 47.56 736 +0.03(+0.06%)
Feb 27, 2024 47.52 47.54 47.51 47.53 1,992 +0.01(+0.02%)
Feb 26, 2024 47.51 47.53 47.44 47.52 3,932 -0.04(-0.08%)
Feb 23, 2024 47.54 47.70 47.53 47.56 5,776 -0.17(-0.36%)
Feb 22, 2024 47.74 47.75 47.71 47.73 1,305 -0.03(-0.06%)
Feb 21, 2024 47.78 47.78 47.75 47.76 1,538 -0.05(-0.10%)
Feb 20, 2024 47.80 47.82 47.79 47.80 1,016 +0.08(+0.16%)
Feb 16, 2024 47.70 47.76 47.69 47.73 4,869 -0.06(-0.13%)
Feb 15, 2024 47.79 47.79 47.75 47.79 2,379 +0.05(+0.10%)
Feb 14, 2024 47.76 47.76 47.72 47.74 2,482 +0.11(+0.24%)
Feb 13, 2024 47.69 47.70 47.63 47.63 2,272 -0.22(-0.45%)
Feb 12, 2024 47.79 47.85 47.79 47.85 13,219 +0.03(+0.07%)
Feb 09, 2024 47.80 47.81 47.76 47.81 1,106 -0.02(-0.03%)
Feb 08, 2024 47.84 47.86 47.83 47.83 1,975 -0.03(-0.05%)
Feb 07, 2024 47.91 47.91 47.85 47.86 6,401 -0.01(-0.03%)
Feb 06, 2024 47.83 47.91 47.83 47.87 1,231 +0.07(+0.16%)
Feb 05, 2024 47.81 47.81 47.80 47.80 501 -0.12(-0.25%)
Feb 02, 2024 47.86 47.92 47.86 47.91 1,201 -0.12(-0.26%)
Feb 01, 2024 48.01 48.06 48.01 48.04 1,974 +0.10(+0.20%)
Jan 31, 2024 47.96 47.99 47.92 47.94 1,674 +0.10(+0.21%)
Jan 30, 2024 47.82 47.84 47.80 47.84 5,797 -0.02(-0.05%)
Jan 29, 2024 47.84 47.88 47.76 47.87 6,298 +0.06(+0.12%)
Jan 26, 2024 47.80 47.81 47.80 47.81 7,569 -0.03(-0.07%)
Jan 25, 2024 47.78 47.84 47.78 47.84 1,196 -0.05(-0.10%)
Jan 24, 2024 48.00 48.00 47.89 47.89 2,388 -0.03(-0.06%)
Jan 23, 2024 47.91 47.92 47.88 47.92 1,898 +0.00(+0.01%)
Jan 22, 2024 47.96 47.96 47.90 47.92 1,040 +0.02(+0.05%)
Jan 19, 2024 47.90 47.90 47.90 47.90 186 -0.08(-0.16%)
Jan 18, 2024 47.96 47.98 47.93 47.98 5,906 +0.07(+0.14%)
Jan 17, 2024 47.91 47.93 47.88 47.91 35,255 -0.12(-0.24%)
Jan 16, 2024 48.04 48.04 48.02 48.02 1,028 -0.11(-0.22%)
Jan 12, 2024 48.12 48.17 48.07 48.13 6,124 +0.12(+0.24%)
Jan 11, 2024 47.92 48.01 47.91 48.01 1,523 +0.15(+0.32%)
Jan 10, 2024 47.92 47.92 47.86 47.86 3,964 +0.01(+0.02%)
Jan 09, 2024 47.79 47.87 47.79 47.85 6,966 +0.03(+0.05%)
Jan 08, 2024 47.75 47.85 47.75 47.82 1,657 +0.08(+0.17%)
Jan 05, 2024 47.71 47.85 47.71 47.74 6,754 -0.04(-0.07%)
Jan 04, 2024 47.77 47.80 47.75 47.78 1,458 -0.05(-0.11%)
Jan 03, 2024 47.82 47.83 47.68 47.83 10,083 -0.01(-0.02%)
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.