Skip to main content

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

47.75 +0.12 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.59 48.59 48.59 48.59 2 +0.00(+0.00%)
Apr 27, 2018 48.59 48.59 48.59 48.59 1 +0.00(+0.00%)
Apr 26, 2018 48.59 48.59 48.59 48.59 200 +0.01(+0.02%)
Apr 25, 2018 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Apr 24, 2018 48.58 48.58 48.58 48.58 100 -0.09(-0.18%)
Apr 23, 2018 48.67 48.67 48.67 48.67 635 -0.06(-0.12%)
Apr 20, 2018 48.73 48.73 48.73 48.73 35 +0.00(+0.00%)
Apr 19, 2018 48.73 48.73 48.73 48.73 0 +0.00(+0.00%)
Apr 18, 2018 48.73 48.73 48.73 48.73 500 -0.22(-0.45%)
Apr 17, 2018 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Apr 16, 2018 48.95 48.95 48.95 48.95 150 -0.04(-0.08%)
Apr 13, 2018 48.99 48.99 48.99 48.99 82 +0.00(+0.00%)
Apr 12, 2018 48.99 48.99 48.99 48.99 300 -0.01(-0.02%)
Apr 11, 2018 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Apr 10, 2018 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Apr 09, 2018 49.00 49.00 48.99 49.00 1,132 +0.35(+0.72%)
Apr 06, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Apr 05, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Apr 04, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Apr 03, 2018 48.65 48.65 48.65 48.65 32 +0.00(+0.00%)
Apr 02, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Mar 29, 2018 48.65 48.65 48.65 0 +0.00(+0.00%)
Mar 28, 2018 48.65 48.65 48.65 48.65 0 +0.00(+0.00%)
Mar 27, 2018 48.65 48.65 48.65 48.65 1 -0.23(-0.48%)
Mar 26, 2018 48.88 48.88 48.88 48.88 2 +0.00(+0.00%)
Mar 23, 2018 48.88 48.88 48.88 48.88 0 +0.00(+0.00%)
Mar 22, 2018 48.88 48.88 48.88 48.88 0 +0.00(+0.00%)
Mar 21, 2018 48.88 48.88 48.88 48.88 1 +0.00(+0.00%)
Mar 20, 2018 48.88 48.88 48.88 48.88 98 -0.08(-0.16%)
Mar 19, 2018 48.96 48.96 48.96 48.96 0 +0.00(+0.00%)
Mar 16, 2018 48.96 48.96 48.96 48.96 10 +0.00(+0.00%)
Mar 15, 2018 48.95 48.96 48.95 48.96 700 +0.01(+0.02%)
Mar 14, 2018 48.95 48.95 48.95 48.95 98 +0.00(+0.00%)
Mar 13, 2018 48.95 48.95 48.95 48.95 0 +0.00(+0.00%)
Mar 12, 2018 48.95 48.95 48.95 48.95 520 +0.06(+0.13%)
Mar 09, 2018 48.96 48.96 48.89 48.89 500 -0.10(-0.21%)
Mar 08, 2018 48.99 48.99 48.99 48.99 1,550 +0.21(+0.43%)
Mar 07, 2018 48.78 48.78 48.78 48.78 0 +0.00(+0.00%)
Mar 06, 2018 48.99 48.99 48.78 48.78 1,001 -0.20(-0.41%)
Mar 05, 2018 48.98 48.98 48.98 48.98 0 +0.00(+0.00%)
Mar 02, 2018 48.98 48.98 48.98 48.98 204 -0.01(-0.02%)
Mar 01, 2018 48.98 48.99 48.98 48.99 808 -0.07(-0.14%)
Feb 28, 2018 49.06 49.06 49.06 49.06 44 +0.00(+0.00%)
Feb 27, 2018 49.06 49.06 49.06 49.06 0 +0.00(+0.00%)
Feb 26, 2018 49.05 49.06 49.05 49.06 641 +0.04(+0.08%)
Feb 23, 2018 49.02 49.02 49.02 49.02 200 +0.24(+0.49%)
Feb 22, 2018 49.00 49.00 48.78 48.78 510 -0.21(-0.42%)
Feb 21, 2018 48.99 48.99 48.99 48.99 150 +0.20(+0.40%)
Feb 20, 2018 48.79 48.79 48.79 48.79 24 -0.08(-0.16%)
Feb 16, 2018 48.87 48.87 48.87 0 -0.19(-0.39%)
Feb 15, 2018 49.06 49.06 49.06 49.06 111 +0.00(+0.00%)
Feb 14, 2018 49.06 49.06 49.06 49.06 134 -0.09(-0.17%)
Feb 13, 2018 49.03 49.15 49.03 49.15 1,499 -0.11(-0.23%)
Feb 12, 2018 49.26 49.26 49.26 49.26 0 +0.00(+0.00%)
Feb 09, 2018 49.18 49.26 49.18 49.26 577 +0.06(+0.12%)
Feb 08, 2018 49.20 49.20 49.20 49.20 277 -0.01(-0.02%)
Feb 07, 2018 49.25 49.25 49.25 49.21 1,605 -0.07(-0.14%)
Feb 06, 2018 49.28 49.28 49.28 49.28 380 +0.07(+0.14%)
Feb 05, 2018 49.21 49.21 49.21 49.21 124 +0.00(+0.00%)
Feb 02, 2018 49.21 49.21 49.21 49.21 500 -0.02(-0.05%)
Feb 01, 2018 49.23 49.23 49.23 49.23 0 +0.00(+0.00%)
Jan 31, 2018 49.16 49.23 49.16 49.23 608 +0.07(+0.15%)
Jan 30, 2018 49.23 49.23 49.16 49.16 1,345 -0.11(-0.22%)
Jan 29, 2018 49.27 49.27 49.27 49.27 39 +0.00(+0.00%)
Jan 26, 2018 49.28 49.28 49.27 49.27 1,395 +0.03(+0.06%)
Jan 25, 2018 49.24 49.24 49.24 49.24 74 +0.00(+0.00%)
Jan 24, 2018 49.29 49.29 49.24 49.24 300 -0.06(-0.12%)
Jan 23, 2018 49.30 49.30 49.30 49.30 115 -0.11(-0.22%)
Jan 22, 2018 49.41 49.41 49.41 49.41 1 +0.00(+0.00%)
Jan 19, 2018 49.41 49.41 49.41 49.41 9 +0.00(+0.00%)
Jan 18, 2018 49.41 49.41 49.41 49.41 10 +0.00(+0.00%)
Jan 17, 2018 49.41 49.41 49.41 49.41 36 +0.17(+0.34%)
Jan 16, 2018 49.24 49.24 49.24 49.24 93 +0.00(+0.00%)
Jan 12, 2018 49.24 49.24 49.24 0 +0.00(+0.00%)
Jan 11, 2018 49.24 49.24 49.24 49.24 0 +0.00(+0.00%)
Jan 10, 2018 49.24 49.24 49.24 49.24 24 +0.00(+0.00%)
Jan 09, 2018 49.24 49.24 49.24 49.24 52 +0.00(+0.00%)
Jan 08, 2018 49.24 49.24 49.24 49.24 79 +0.00(+0.00%)
Jan 05, 2018 49.24 49.24 49.24 49.24 0 +0.00(+0.00%)
Jan 04, 2018 49.24 49.24 49.24 49.24 78 +0.00(+0.00%)
Jan 03, 2018 49.24 49.24 49.24 49.24 78 +0.00(+0.00%)
Jan 02, 2018 49.24 49.24 49.24 49.24 1 +0.00(+0.00%)
Dec 29, 2017 49.24 49.24 49.24 0 +0.00(+0.00%)
Dec 28, 2017 49.24 49.24 49.24 49.24 123 +0.00(+0.00%)
Dec 27, 2017 49.24 49.24 49.24 49.24 0 +0.00(+0.00%)
Dec 26, 2017 49.24 49.24 49.24 49.24 0 -0.09(-0.18%)
Dec 22, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 21, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 20, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 19, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 18, 2017 49.33 49.33 49.33 49.33 11 +0.00(+0.00%)
Dec 15, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 14, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 13, 2017 49.33 49.33 49.33 49.33 39 +0.00(+0.00%)
Dec 12, 2017 49.33 49.33 49.33 49.33 0 +0.00(+0.00%)
Dec 11, 2017 49.33 49.33 49.33 49.33 223 -0.07(-0.14%)
Dec 08, 2017 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Dec 07, 2017 49.40 49.40 49.40 49.40 404 +0.06(+0.12%)
Dec 06, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Dec 05, 2017 49.34 49.34 49.34 49.34 82 +0.00(+0.00%)
Dec 04, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Dec 01, 2017 49.34 49.34 49.34 49.34 0 +0.00(+0.00%)
Nov 30, 2017 49.34 49.34 49.34 49.34 500 -0.19(-0.39%)
Nov 29, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Nov 28, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Nov 27, 2017 49.53 49.53 49.53 49.53 4 +0.00(+0.00%)
Nov 24, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Nov 22, 2017 49.53 49.53 49.53 49.53 77 +0.00(+0.00%)
Nov 21, 2017 49.53 49.53 49.53 49.53 77 -0.09(-0.17%)
Nov 20, 2017 49.62 49.62 49.62 49.62 0 +0.00(+0.00%)
Nov 17, 2017 49.62 49.62 49.62 49.62 38 +0.00(+0.00%)
Nov 16, 2017 49.62 49.62 49.62 49.62 86 +0.00(+0.00%)
Nov 15, 2017 49.62 49.62 49.62 49.62 1,228 +0.06(+0.11%)
Nov 14, 2017 49.56 49.56 49.56 49.56 0 +0.00(+0.00%)
Nov 13, 2017 49.56 49.56 49.56 49.56 0 +0.00(+0.00%)
Nov 10, 2017 49.56 49.56 49.56 49.56 0 +0.00(+0.00%)
Nov 09, 2017 49.56 49.56 49.56 49.56 1,354 +0.03(+0.07%)
Nov 08, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Nov 07, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Nov 06, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Nov 03, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Nov 02, 2017 49.53 49.53 49.53 49.53 150 -0.24(-0.48%)
Nov 01, 2017 49.77 49.77 49.77 49.77 0 +0.00(+0.00%)
Oct 31, 2017 49.77 49.77 49.54 49.77 500 +0.04(+0.08%)
Oct 30, 2017 49.73 49.73 49.73 49.73 39 +0.00(+0.00%)
Oct 27, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Oct 26, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Oct 25, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Oct 24, 2017 49.73 49.73 49.73 49.73 400 +0.13(+0.26%)
Oct 23, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Oct 20, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Oct 19, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Oct 18, 2017 49.60 49.60 49.60 49.60 100 -0.28(-0.55%)
Oct 17, 2017 49.88 49.88 49.88 49.88 96 +0.00(+0.00%)
Oct 16, 2017 49.88 49.88 49.88 49.88 76 +0.00(+0.00%)
Oct 13, 2017 49.88 49.88 49.88 49.88 133 +0.03(+0.06%)
Oct 12, 2017 49.85 49.85 49.85 49.85 100 +0.23(+0.46%)
Oct 11, 2017 49.62 49.62 49.62 49.62 0 +0.00(+0.00%)
Oct 10, 2017 49.62 49.62 49.62 49.62 0 +0.00(+0.00%)
Oct 09, 2017 49.62 49.62 49.62 49.62 0 +0.00(+0.00%)
Oct 06, 2017 49.62 49.62 49.62 49.62 51 +0.00(+0.00%)
Oct 05, 2017 49.62 49.62 49.62 49.62 280 -0.18(-0.37%)
Oct 04, 2017 49.80 49.80 49.80 49.80 39 +0.00(+0.00%)
Oct 03, 2017 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Oct 02, 2017 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Sep 29, 2017 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Sep 28, 2017 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Sep 27, 2017 49.80 49.80 49.80 49.80 47 +0.00(+0.00%)
Sep 26, 2017 49.80 49.80 49.80 49.80 0 -0.09(-0.18%)
Sep 25, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 22, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 21, 2017 49.89 49.89 49.89 49.89 1 +0.00(+0.00%)
Sep 20, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 19, 2017 49.89 49.89 49.89 49.89 39 +0.00(+0.00%)
Sep 18, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 15, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 14, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 13, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 12, 2017 49.89 49.89 49.89 49.89 58 +0.00(+0.00%)
Sep 11, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 08, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 07, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 06, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 05, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Sep 01, 2017 49.89 49.89 49.89 49.89 10 +0.00(+0.00%)
Aug 31, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 30, 2017 49.89 49.89 49.89 49.89 37 +0.00(+0.00%)
Aug 29, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 28, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 25, 2017 49.89 49.89 49.89 49.89 80 +0.00(+0.00%)
Aug 24, 2017 49.89 49.89 49.89 49.89 0 +0.00(+0.00%)
Aug 23, 2017 49.89 49.89 49.89 49.89 125 +0.14(+0.29%)
Aug 22, 2017 49.74 49.74 49.74 49.74 0 +0.00(+0.00%)
Aug 21, 2017 49.74 49.74 49.74 49.74 0 -0.08(-0.16%)
Aug 18, 2017 49.83 49.83 49.83 49.83 0 +0.00(+0.00%)
Aug 17, 2017 49.83 49.83 49.83 49.83 0 +0.00(+0.00%)
Aug 16, 2017 49.88 49.88 49.83 49.83 250 -0.07(-0.15%)
Aug 15, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 14, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 11, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 10, 2017 49.90 49.90 49.90 49.90 0 +0.00(+0.00%)
Aug 09, 2017 49.90 49.90 49.90 49.90 1 -0.01(-0.02%)
Aug 08, 2017 49.91 49.91 49.91 49.91 1 +0.00(+0.00%)
Aug 07, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Aug 04, 2017 49.91 49.91 49.91 49.91 0 +0.00(+0.00%)
Aug 03, 2017 49.91 49.91 49.91 49.91 5 +0.15(+0.29%)
Aug 02, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Aug 01, 2017 49.76 49.76 49.76 49.76 17 +0.00(+0.00%)
Jul 31, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 28, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 27, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 26, 2017 49.76 49.76 49.76 49.76 50 +0.00(+0.00%)
Jul 25, 2017 49.76 49.76 49.76 49.76 0 +0.00(+0.00%)
Jul 24, 2017 49.76 49.76 49.76 49.76 0 -0.08(-0.15%)
Jul 21, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 20, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 19, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 18, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 17, 2017 49.84 49.84 49.84 49.84 97 +0.00(+0.00%)
Jul 14, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jul 13, 2017 49.84 49.84 49.84 49.84 100 +0.21(+0.42%)
Jul 12, 2017 49.63 49.63 49.63 49.63 200 -0.06(-0.12%)
Jul 11, 2017 49.69 49.69 49.69 49.69 0 +0.00(+0.00%)
Jul 10, 2017 49.69 49.69 49.69 49.69 100 -0.04(-0.08%)
Jul 07, 2017 49.73 49.73 49.73 49.73 51 +0.00(+0.00%)
Jul 06, 2017 49.73 49.73 49.73 49.73 100 -0.05(-0.10%)
Jul 05, 2017 49.78 49.78 49.78 49.78 0 +0.00(+0.00%)
Jul 03, 2017 49.78 49.78 49.78 49.78 0 +0.00(+0.00%)
Jun 30, 2017 49.78 49.78 49.78 49.78 352 -0.01(-0.03%)
Jun 29, 2017 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Jun 28, 2017 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Jun 27, 2017 49.79 49.79 49.79 49.79 0 +0.00(+0.00%)
Jun 26, 2017 49.79 49.79 49.79 49.79 0 -0.08(-0.15%)
Jun 23, 2017 49.85 49.87 49.85 49.87 1,000 +0.14(+0.29%)
Jun 22, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 21, 2017 49.73 49.73 49.73 49.73 39 +0.00(+0.00%)
Jun 20, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 19, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 16, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 15, 2017 49.73 49.73 49.73 49.73 39 +0.00(+0.00%)
Jun 14, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 13, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 12, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 09, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 08, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 07, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 06, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 05, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 02, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
Jun 01, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
May 31, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
May 30, 2017 49.73 49.73 49.73 49.73 0 +0.00(+0.00%)
May 26, 2017 49.73 49.73 49.73 49.73 135 +0.04(+0.07%)
May 25, 2017 49.69 49.69 49.69 49.69 122 +0.16(+0.32%)
May 24, 2017 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
May 23, 2017 49.53 49.53 49.53 49.53 49 +0.00(+0.00%)
May 22, 2017 49.53 49.53 49.53 49.53 0 -0.06(-0.13%)
May 19, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
May 18, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
May 17, 2017 49.59 49.59 49.59 49.59 0 +0.00(+0.00%)
May 16, 2017 49.56 49.59 49.55 49.59 785 -0.09(-0.17%)
May 15, 2017 49.68 49.68 49.68 49.68 0 +0.00(+0.00%)
May 12, 2017 49.68 49.68 49.68 49.68 149 +0.22(+0.44%)
May 11, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 10, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 09, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 08, 2017 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
May 05, 2017 49.46 49.46 49.46 49.46 490 -0.01(-0.02%)
May 04, 2017 49.47 49.47 49.47 49.47 0 +0.00(+0.00%)
May 03, 2017 49.47 49.47 49.47 49.47 49 +0.00(+0.00%)
May 02, 2017 49.47 49.47 49.47 49.47 196 -0.20(-0.40%)
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.