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 (%)
Aug 31, 2020 48.25 48.25 48.13 48.18 1,741 -0.05(-0.10%)
Aug 28, 2020 48.28 48.33 47.94 48.23 11,900 +0.00(+0.01%)
Aug 27, 2020 48.29 48.31 48.03 48.23 8,883 -0.07(-0.14%)
Aug 26, 2020 48.31 48.34 48.29 48.29 895 +0.02(+0.05%)
Aug 25, 2020 48.26 48.27 48.25 48.27 234 -0.08(-0.17%)
Aug 24, 2020 48.31 48.35 48.31 48.35 349 +0.12(+0.25%)
Aug 21, 2020 48.31 48.31 48.23 48.23 100 +0.04(+0.08%)
Aug 20, 2020 48.08 48.19 48.08 48.19 1,098 +0.09(+0.20%)
Aug 19, 2020 48.26 48.26 48.09 48.09 763 -0.22(-0.45%)
Aug 18, 2020 48.33 48.35 48.26 48.31 3,615 +0.08(+0.16%)
Aug 17, 2020 48.15 48.23 48.11 48.23 3,521 +0.05(+0.10%)
Aug 14, 2020 48.16 48.22 48.12 48.18 6,000 -0.05(-0.09%)
Aug 13, 2020 48.44 48.44 48.23 48.23 622 -0.10(-0.21%)
Aug 12, 2020 48.32 48.33 48.30 48.33 2,060 -0.02(-0.03%)
Aug 11, 2020 48.55 48.55 48.34 48.34 379 -0.23(-0.46%)
Aug 10, 2020 48.52 48.57 48.51 48.57 1,200 +0.01(+0.02%)
Aug 07, 2020 48.56 48.56 48.56 48.56 200 -0.04(-0.08%)
Aug 06, 2020 48.60 48.60 48.60 48.60 216 +0.10(+0.20%)
Aug 05, 2020 48.50 48.50 48.50 48.50 362 +0.03(+0.07%)
Aug 04, 2020 48.44 48.47 48.44 48.47 313 +0.01(+0.03%)
Aug 03, 2020 48.40 48.46 48.40 48.46 284 -0.04(-0.09%)
Jul 31, 2020 48.31 48.50 48.26 48.50 1,900 +0.10(+0.20%)
Jul 30, 2020 48.40 48.49 48.40 48.40 1,187 +0.03(+0.06%)
Jul 29, 2020 48.22 48.37 48.22 48.37 1,388 +0.22(+0.46%)
Jul 28, 2020 48.23 48.23 48.12 48.15 2,857 -0.26(-0.53%)
Jul 27, 2020 48.35 48.41 48.33 48.41 843 +0.05(+0.10%)
Jul 24, 2020 48.27 48.38 48.27 48.36 3,200 +0.16(+0.34%)
Jul 23, 2020 48.13 48.19 48.12 48.19 1,295 -0.11(-0.23%)
Jul 22, 2020 48.31 48.35 48.30 48.30 1,918 +0.11(+0.23%)
Jul 21, 2020 48.27 48.48 48.19 48.19 2,354 +0.09(+0.18%)
Jul 20, 2020 47.87 48.11 47.87 48.10 948 +0.27(+0.56%)
Jul 17, 2020 47.85 47.85 47.84 47.84 200 +0.11(+0.23%)
Jul 16, 2020 47.72 47.72 47.72 47.72 184 -0.00(-0.01%)
Jul 15, 2020 47.68 47.73 47.66 47.73 408 +0.25(+0.52%)
Jul 14, 2020 47.48 47.48 47.48 47.48 335 +0.33(+0.70%)
Jul 13, 2020 47.45 47.45 47.15 47.15 2,527 -0.21(-0.44%)
Jul 10, 2020 47.37 47.37 47.33 47.36 800 +0.09(+0.19%)
Jul 09, 2020 47.22 47.27 47.22 47.27 284 -0.03(-0.05%)
Jul 08, 2020 47.28 47.30 47.23 47.30 463 +0.04(+0.08%)
Jul 07, 2020 47.40 47.40 47.26 47.26 1,407 -0.15(-0.31%)
Jul 06, 2020 47.44 47.44 47.40 47.40 792 +0.23(+0.48%)
Jul 02, 2020 47.15 47.24 47.12 47.18 2,200 +0.25(+0.54%)
Jul 01, 2020 46.92 46.93 46.92 46.92 1,644 +0.02(+0.05%)
Jun 30, 2020 46.95 47.01 46.88 46.90 4,006 +0.35(+0.75%)
Jun 29, 2020 46.71 46.71 46.52 46.55 5,386 -0.19(-0.41%)
Jun 26, 2020 46.74 46.74 46.74 46.74 100 -0.26(-0.55%)
Jun 25, 2020 46.94 47.01 46.94 47.01 668 +0.07(+0.15%)
Jun 24, 2020 47.01 47.06 46.81 46.94 851 -0.38(-0.80%)
Jun 23, 2020 47.33 47.33 47.25 47.31 1,900 -0.12(-0.25%)
Jun 22, 2020 47.39 47.53 47.39 47.44 437 -0.01(-0.02%)
Jun 19, 2020 47.61 47.61 47.44 47.44 500 -0.06(-0.12%)
Jun 18, 2020 47.46 47.55 47.46 47.50 533 -0.06(-0.13%)
Jun 17, 2020 47.72 47.75 47.56 47.56 1,462 -0.02(-0.04%)
Jun 16, 2020 47.72 47.73 47.58 47.58 180 +0.04(+0.08%)
Jun 15, 2020 46.85 47.60 46.85 47.54 2,602 +0.45(+0.95%)
Jun 12, 2020 47.16 47.16 47.09 47.09 600 +0.24(+0.51%)
Jun 11, 2020 46.97 46.97 46.86 46.86 2,008 -0.99(-2.07%)
Jun 10, 2020 47.70 47.85 47.62 47.85 889 +0.04(+0.07%)
Jun 09, 2020 47.94 47.94 47.79 47.81 3,089 -0.33(-0.68%)
Jun 08, 2020 48.12 48.15 48.10 48.14 1,123 +0.09(+0.19%)
Jun 05, 2020 48.20 48.20 48.05 48.05 1,100 +0.47(+1.00%)
Jun 04, 2020 47.61 47.66 47.54 47.58 2,947 -0.11(-0.24%)
Jun 03, 2020 47.48 47.69 47.48 47.69 981 +0.41(+0.88%)
Jun 02, 2020 47.10 47.27 47.10 47.27 668 +0.33(+0.70%)
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.