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 (%)
Apr 30, 2019 50.94 50.94 50.66 50.66 453 +0.02(+0.03%)
Apr 29, 2019 50.65 50.66 50.60 50.64 2,551 +0.02(+0.04%)
Apr 26, 2019 50.58 50.65 50.58 50.62 1,600 +0.03(+0.07%)
Apr 25, 2019 50.61 50.61 50.54 50.59 1,694 -0.05(-0.09%)
Apr 24, 2019 50.63 50.63 50.63 50.63 240 -0.01(-0.02%)
Apr 23, 2019 50.57 50.67 50.57 50.65 1,329 -0.15(-0.31%)
Apr 22, 2019 50.78 50.80 50.78 50.80 1,595 +0.00(+0.01%)
Apr 18, 2019 50.82 50.82 50.76 50.80 1,200 +0.03(+0.06%)
Apr 17, 2019 50.73 50.83 50.73 50.76 2,277 -0.08(-0.16%)
Apr 16, 2019 50.88 50.89 50.78 50.85 2,284 -0.01(-0.03%)
Apr 15, 2019 50.85 50.86 50.80 50.86 3,492 +0.04(+0.08%)
Apr 12, 2019 50.76 50.82 50.76 50.82 1,500 +0.10(+0.20%)
Apr 11, 2019 50.75 50.75 50.65 50.72 6,977 +0.02(+0.04%)
Apr 10, 2019 50.66 50.70 50.66 50.70 617 +0.10(+0.20%)
Apr 09, 2019 50.55 50.63 50.52 50.60 3,446 -0.03(-0.05%)
Apr 08, 2019 50.62 50.65 50.61 50.62 1,954 +0.02(+0.04%)
Apr 05, 2019 50.61 50.61 50.56 50.60 600 +0.04(+0.09%)
Apr 04, 2019 50.52 50.56 50.51 50.56 2,268 +0.04(+0.07%)
Apr 03, 2019 50.55 50.56 50.52 50.52 4,834 -0.02(-0.05%)
Apr 02, 2019 50.71 50.71 50.37 50.55 3,713 +0.05(+0.10%)
Apr 01, 2019 50.36 50.54 50.36 50.50 11,721 +0.11(+0.22%)
Mar 29, 2019 50.35 50.39 50.35 50.39 300 +0.11(+0.21%)
Mar 28, 2019 50.21 50.28 50.21 50.28 462 +0.02(+0.05%)
Mar 27, 2019 50.20 50.28 50.13 50.26 3,804 +0.05(+0.10%)
Mar 26, 2019 50.21 50.25 50.14 50.21 899 -0.17(-0.35%)
Mar 25, 2019 50.36 50.39 50.36 50.39 811 +0.07(+0.15%)
Mar 22, 2019 50.31 50.37 50.31 50.31 2,300 -0.13(-0.26%)
Mar 21, 2019 50.46 50.51 50.43 50.44 1,843 -0.02(-0.04%)
Mar 20, 2019 50.41 50.46 50.28 50.46 2,106 -0.02(-0.04%)
Mar 19, 2019 50.42 50.51 50.33 50.48 17,696 +0.11(+0.23%)
Mar 18, 2019 50.41 50.46 50.32 50.37 3,631 -0.07(-0.13%)
Mar 15, 2019 50.40 50.45 50.40 50.43 2,700 +0.08(+0.16%)
Mar 14, 2019 50.37 50.38 50.35 50.35 13,467 -0.03(-0.07%)
Mar 13, 2019 50.24 50.42 50.24 50.38 7,038 +0.17(+0.34%)
Mar 12, 2019 50.18 50.22 50.18 50.22 761 +0.07(+0.14%)
Mar 11, 2019 50.18 50.19 50.15 50.15 758 +0.07(+0.13%)
Mar 08, 2019 50.05 50.12 50.00 50.08 3,300 -0.09(-0.17%)
Mar 07, 2019 50.16 50.17 50.16 50.17 2,866 -0.00(-0.01%)
Mar 06, 2019 50.21 50.21 50.13 50.17 825 -0.05(-0.10%)
Mar 05, 2019 50.24 50.29 50.22 50.22 5,446 -0.09(-0.18%)
Mar 04, 2019 50.31 50.31 50.31 50.31 288 -0.02(-0.05%)
Mar 01, 2019 50.24 50.34 50.24 50.34 2,300 +0.02(+0.04%)
Feb 28, 2019 50.29 50.32 50.29 50.32 2,868 +0.05(+0.09%)
Feb 27, 2019 50.26 50.30 50.23 50.27 1,742 +0.05(+0.09%)
Feb 26, 2019 50.20 50.25 50.20 50.22 1,529 +0.01(+0.03%)
Feb 25, 2019 50.24 50.25 50.20 50.21 2,592 +0.08(+0.15%)
Feb 22, 2019 50.19 50.20 50.13 50.13 2,100 +0.05(+0.11%)
Feb 21, 2019 50.09 50.09 50.07 50.08 911 +0.02(+0.03%)
Feb 20, 2019 50.02 50.09 50.02 50.06 567 +0.06(+0.13%)
Feb 19, 2019 50.05 50.07 49.95 50.00 5,939 -0.24(-0.48%)
Feb 15, 2019 50.18 50.24 50.18 50.24 1,900 +0.17(+0.34%)
Feb 14, 2019 50.10 50.10 50.07 50.07 331 -0.00(-0.01%)
Feb 13, 2019 50.12 50.16 50.02 50.08 1,879 -0.07(-0.14%)
Feb 12, 2019 50.11 50.15 50.08 50.14 1,424 +0.13(+0.27%)
Feb 11, 2019 50.00 50.01 49.95 50.01 1,916 -0.04(-0.07%)
Feb 08, 2019 49.88 50.05 49.88 50.05 14,800 +0.19(+0.38%)
Feb 07, 2019 49.93 49.93 49.83 49.85 1,267 -0.25(-0.49%)
Feb 06, 2019 50.07 50.27 50.05 50.10 3,973 +0.03(+0.07%)
Feb 05, 2019 50.05 50.11 50.05 50.07 4,998 +0.02(+0.03%)
Feb 04, 2019 49.82 50.05 49.82 50.05 40,823 +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.