Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Short Term High Yield Corp Bond (NY: SFHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.55 50.91 50.55 50.58 1,200 -0.02(-0.05%)
Dec 30, 2019 50.50 50.60 50.50 50.60 1,150 -0.01(-0.02%)
Dec 27, 2019 50.59 54.44 50.57 50.61 16,200 +0.05(+0.11%)
Dec 26, 2019 50.49 50.56 50.49 50.56 659 +0.07(+0.13%)
Dec 24, 2019 50.49 50.49 50.49 50.49 700 +0.05(+0.11%)
Dec 23, 2019 50.40 50.50 50.40 50.44 1,442 -0.29(-0.58%)
Dec 20, 2019 50.74 50.74 50.61 50.73 5,100 +0.08(+0.17%)
Dec 19, 2019 50.68 50.68 50.60 50.65 2,930 +0.04(+0.08%)
Dec 18, 2019 50.60 50.62 50.59 50.60 731 +0.03(+0.07%)
Dec 17, 2019 50.60 50.60 50.57 50.57 600 +0.05(+0.10%)
Dec 16, 2019 50.44 50.52 50.44 50.52 995 +0.14(+0.27%)
Dec 13, 2019 50.37 50.40 50.37 50.38 2,900 +0.03(+0.06%)
Dec 12, 2019 50.36 50.36 50.35 50.35 1,469 -0.01(-0.02%)
Dec 11, 2019 50.25 50.37 50.25 50.37 2,242 +0.05(+0.11%)
Dec 10, 2019 50.25 50.32 50.19 50.31 2,342 +0.09(+0.18%)
Dec 09, 2019 50.14 50.22 50.14 50.22 1,072 +0.01(+0.02%)
Dec 06, 2019 50.14 50.23 50.14 50.21 500 +0.09(+0.18%)
Dec 05, 2019 50.12 50.12 50.12 50.12 110 +0.04(+0.09%)
Dec 04, 2019 49.99 50.10 49.99 50.08 2,003 -0.03(-0.06%)
Dec 03, 2019 49.96 50.10 49.96 50.10 4,733 +0.08(+0.16%)
Dec 02, 2019 50.09 50.09 50.02 50.02 542 -0.01(-0.01%)
Nov 29, 2019 50.08 50.08 50.03 50.03 500 -0.09(-0.17%)
Nov 27, 2019 50.09 50.15 50.07 50.12 1,900 +0.08(+0.16%)
Nov 26, 2019 50.06 50.06 50.02 50.03 933 +0.06(+0.12%)
Nov 25, 2019 49.95 50.02 49.92 49.98 838 -0.13(-0.26%)
Nov 22, 2019 50.15 50.15 50.02 50.11 1,600 +0.05(+0.10%)
Nov 21, 2019 50.08 50.08 50.06 50.06 1,289 +0.02(+0.04%)
Nov 20, 2019 50.15 50.15 50.03 50.04 2,390 -0.04(-0.08%)
Nov 19, 2019 50.17 50.19 50.08 50.08 430 -0.09(-0.19%)
Nov 18, 2019 50.17 50.17 50.16 50.17 1,910 -0.02(-0.04%)
Nov 15, 2019 50.24 50.24 50.19 50.20 2,900 +0.08(+0.16%)
Nov 14, 2019 50.15 50.15 50.07 50.12 978 +0.01(+0.01%)
Nov 13, 2019 50.11 50.13 50.09 50.11 1,366 -0.07(-0.15%)
Nov 12, 2019 50.17 50.18 50.17 50.18 1,833 +0.04(+0.09%)
Nov 11, 2019 50.02 50.15 50.02 50.14 949 +0.00(+0.01%)
Nov 08, 2019 50.19 50.19 50.13 50.14 1,700 +0.03(+0.06%)
Nov 07, 2019 50.15 50.15 50.11 50.11 307 -0.02(-0.03%)
Nov 06, 2019 50.17 50.17 50.12 50.12 1,194 -0.12(-0.23%)
Nov 05, 2019 50.25 50.25 50.24 50.24 1,053 +0.01(+0.02%)
Nov 04, 2019 50.22 50.24 50.22 50.23 1,650 +0.08(+0.15%)
Nov 01, 2019 50.13 50.16 50.12 50.16 1,000 +0.16(+0.31%)
Oct 31, 2019 50.01 50.02 50.00 50.00 3,854 -0.12(-0.24%)
Oct 30, 2019 50.16 50.16 50.12 50.12 1,561 -0.07(-0.13%)
Oct 29, 2019 50.22 50.22 50.16 50.19 3,436 -0.06(-0.12%)
Oct 28, 2019 50.24 50.28 50.24 50.25 2,184 +0.01(+0.01%)
Oct 25, 2019 50.27 50.27 50.18 50.24 12,200 +0.05(+0.10%)
Oct 24, 2019 50.16 50.27 50.16 50.19 974 +0.04(+0.08%)
Oct 23, 2019 50.15 50.15 50.15 50.15 410 -0.00(-0.01%)
Oct 22, 2019 50.16 50.18 50.15 50.15 2,374 -0.19(-0.38%)
Oct 21, 2019 50.30 50.36 50.30 50.34 1,005 +0.02(+0.05%)
Oct 18, 2019 50.32 50.32 50.32 50.32 100 -0.05(-0.10%)
Oct 17, 2019 50.36 50.47 50.36 50.37 6,960 +0.05(+0.11%)
Oct 16, 2019 50.30 50.33 50.30 50.31 212 +0.03(+0.06%)
Oct 15, 2019 50.29 50.33 50.27 50.28 1,429 +0.07(+0.14%)
Oct 14, 2019 50.22 50.22 50.22 50.22 19 -0.00(-0.00%)
Oct 11, 2019 50.20 50.22 50.20 50.22 200 +0.10(+0.19%)
Oct 10, 2019 50.07 50.15 50.07 50.12 2,584 +0.05(+0.11%)
Oct 09, 2019 50.12 50.12 50.02 50.07 419 +0.04(+0.07%)
Oct 08, 2019 50.07 50.07 50.02 50.03 1,351 -0.10(-0.21%)
Oct 07, 2019 50.13 50.13 50.13 50.13 583 -0.01(-0.02%)
Oct 04, 2019 50.18 50.18 50.15 50.15 1,900 +0.12(+0.24%)
Oct 03, 2019 50.00 50.06 49.96 50.02 1,712 -0.05(-0.09%)
Oct 02, 2019 50.15 50.15 50.00 50.07 4,371 -0.21(-0.42%)
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.