Skip to main content

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

44.72 +0.05 (+0.11%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 44.98 45.06 44.88 44.91 69,111 -0.07(-0.16%)
Jun 21, 2024 44.91 44.98 44.87 44.98 19,762 +0.06(+0.13%)
Jun 20, 2024 44.96 44.96 44.83 44.92 51,678 -0.05(-0.11%)
Jun 18, 2024 44.86 44.97 44.86 44.97 57,616 +0.14(+0.31%)
Jun 17, 2024 44.76 44.85 44.68 44.83 18,644 +0.04(+0.10%)
Jun 14, 2024 44.91 44.91 44.76 44.79 13,528 -0.21(-0.48%)
Jun 13, 2024 45.09 45.09 44.93 45.00 12,840 +0.01(+0.02%)
Jun 12, 2024 45.07 45.10 44.98 44.99 14,599 +0.21(+0.47%)
Jun 11, 2024 44.70 44.78 44.65 44.78 12,830 +0.08(+0.19%)
Jun 10, 2024 44.68 44.70 44.61 44.70 12,655 +0.02(+0.05%)
Jun 07, 2024 44.65 44.73 44.63 44.67 10,686 -0.16(-0.37%)
Jun 06, 2024 44.87 44.89 44.81 44.84 21,528 -0.05(-0.11%)
Jun 05, 2024 44.88 44.92 44.76 44.89 15,872 +0.14(+0.31%)
Jun 04, 2024 44.75 44.83 44.73 44.75 14,485 -0.01(-0.02%)
Jun 03, 2024 44.60 44.76 44.60 44.76 8,344 +0.17(+0.38%)
May 31, 2024 44.48 44.59 44.47 44.59 19,175 +0.16(+0.36%)
May 30, 2024 44.32 44.43 44.32 44.43 20,184 +0.13(+0.29%)
May 29, 2024 44.30 44.31 44.25 44.30 10,450 -0.12(-0.26%)
May 28, 2024 44.65 44.65 44.41 44.42 10,477 -0.19(-0.43%)
May 24, 2024 44.56 44.61 44.51 44.61 15,346 -0.10(-0.22%)
May 23, 2024 44.88 44.88 44.71 44.71 16,463 -0.18(-0.40%)
May 22, 2024 44.89 44.93 44.84 44.89 15,131 -0.12(-0.27%)
May 21, 2024 44.98 45.06 44.98 45.01 16,273 +0.02(+0.04%)
May 20, 2024 45.04 45.06 44.98 44.99 10,444 -0.04(-0.08%)
May 17, 2024 45.05 45.08 44.98 45.03 12,131 -0.02(-0.05%)
May 16, 2024 45.13 45.14 45.05 45.05 16,889 -0.07(-0.15%)
May 15, 2024 45.02 45.17 45.02 45.12 14,515 +0.23(+0.50%)
May 14, 2024 44.90 44.90 44.82 44.89 11,755 +0.10(+0.22%)
May 13, 2024 44.94 44.94 44.79 44.79 23,413 -0.01(-0.02%)
May 10, 2024 44.88 44.90 44.77 44.80 16,602 -0.08(-0.18%)
May 09, 2024 44.91 44.92 44.83 44.88 48,197 -0.04(-0.09%)
May 08, 2024 44.97 44.97 44.89 44.92 14,980 -0.09(-0.20%)
May 07, 2024 45.08 45.10 44.97 45.01 29,339 +0.00(+0.00%)
May 06, 2024 45.00 45.06 45.00 45.01 18,600 +0.03(+0.06%)
May 03, 2024 45.05 45.05 44.88 44.98 19,980 +0.24(+0.54%)
May 02, 2024 44.56 44.75 44.56 44.74 58,544 +0.24(+0.54%)
May 01, 2024 44.26 44.65 44.26 44.50 21,450 +0.22(+0.49%)
Apr 30, 2024 44.45 44.46 44.28 44.28 10,459 -0.30(-0.67%)
Apr 29, 2024 44.48 44.58 44.45 44.58 16,011 +0.18(+0.41%)
Apr 26, 2024 44.36 44.43 44.36 44.40 17,855 +0.16(+0.36%)
Apr 25, 2024 44.19 44.25 44.08 44.24 12,289 -0.13(-0.29%)
Apr 24, 2024 44.51 44.51 44.29 44.37 14,163 -0.35(-0.78%)
Apr 23, 2024 44.51 44.96 44.51 44.72 21,066 +0.17(+0.38%)
Apr 22, 2024 44.38 44.55 44.37 44.55 19,382 +0.27(+0.61%)
Apr 19, 2024 44.29 44.36 44.25 44.28 31,449 +0.06(+0.14%)
Apr 18, 2024 44.25 44.25 44.11 44.22 20,468 +0.04(+0.10%)
Apr 17, 2024 44.24 44.30 44.15 44.18 24,112 +0.08(+0.18%)
Apr 16, 2024 44.25 44.25 44.08 44.10 13,861 -0.17(-0.38%)
Apr 15, 2024 44.37 44.39 44.23 44.27 10,535 -0.28(-0.63%)
Apr 12, 2024 44.61 44.61 44.50 44.55 20,605 -0.02(-0.05%)
Apr 11, 2024 44.70 44.70 44.44 44.57 17,583 -0.03(-0.07%)
Apr 10, 2024 44.80 44.80 44.54 44.61 25,177 -0.46(-1.03%)
Apr 09, 2024 45.08 45.12 45.03 45.07 20,033 +0.08(+0.18%)
Apr 08, 2024 44.86 44.99 44.86 44.99 18,925 +0.09(+0.20%)
Apr 05, 2024 44.92 44.98 44.89 44.90 15,613 -0.04(-0.08%)
Apr 04, 2024 45.11 45.14 44.90 44.94 31,177 -0.08(-0.18%)
Apr 03, 2024 44.91 45.04 44.90 45.02 95,857 +0.04(+0.09%)
Apr 02, 2024 44.97 44.98 44.91 44.98 42,483 -0.16(-0.35%)
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.