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 (%)
Sep 30, 2019 50.11 50.14 50.05 50.12 1,500 -0.06(-0.12%)
Sep 27, 2019 50.18 50.19 50.17 50.19 4,800 -0.05(-0.09%)
Sep 26, 2019 50.17 50.31 50.17 50.23 4,976 -0.00(-0.01%)
Sep 25, 2019 50.17 50.24 50.17 50.24 4,903 +0.04(+0.08%)
Sep 24, 2019 50.20 50.20 50.20 50.20 149 -0.27(-0.53%)
Sep 23, 2019 50.45 50.46 50.45 50.46 1,365 +0.04(+0.08%)
Sep 20, 2019 50.40 50.44 50.40 50.42 600 +0.02(+0.05%)
Sep 19, 2019 50.47 50.47 50.40 50.40 1,431 -0.05(-0.10%)
Sep 18, 2019 50.46 50.46 50.45 50.45 679 -0.05(-0.11%)
Sep 17, 2019 50.40 50.50 50.40 50.50 1,733 +0.04(+0.08%)
Sep 16, 2019 50.46 50.46 50.42 50.46 550 +0.08(+0.16%)
Sep 13, 2019 50.41 50.41 50.35 50.38 1,600 -0.03(-0.05%)
Sep 12, 2019 50.43 50.43 50.41 50.41 782 +0.03(+0.06%)
Sep 11, 2019 50.42 50.42 50.33 50.38 1,987 -0.00(-0.00%)
Sep 10, 2019 50.34 50.41 50.34 50.38 2,640 +0.06(+0.11%)
Sep 09, 2019 50.32 50.32 50.28 50.32 359 +0.06(+0.12%)
Sep 06, 2019 50.26 50.26 50.26 50.26 600 -0.01(-0.03%)
Sep 05, 2019 50.30 50.36 50.25 50.27 4,247 +0.05(+0.10%)
Sep 04, 2019 50.22 50.27 50.22 50.23 1,390 +0.05(+0.10%)
Sep 03, 2019 50.17 50.20 50.13 50.17 2,124 -0.02(-0.05%)
Aug 30, 2019 50.20 50.20 50.20 50.20 100 -0.02(-0.04%)
Aug 29, 2019 50.33 50.33 50.20 50.22 4,615 -0.01(-0.02%)
Aug 28, 2019 50.16 50.23 50.14 50.23 2,318 +0.11(+0.21%)
Aug 27, 2019 50.14 50.14 50.12 50.12 220 -0.23(-0.45%)
Aug 26, 2019 50.27 50.35 50.20 50.35 1,240 +0.26(+0.51%)
Aug 23, 2019 50.18 50.18 50.09 50.09 900 -0.19(-0.37%)
Aug 22, 2019 50.20 50.28 50.20 50.28 506 +0.05(+0.10%)
Aug 21, 2019 50.25 50.25 50.23 50.23 251 +0.05(+0.10%)
Aug 20, 2019 50.16 50.19 50.10 50.19 1,196 +0.06(+0.11%)
Aug 19, 2019 50.07 50.15 50.04 50.13 1,565 +0.13(+0.27%)
Aug 16, 2019 49.97 50.03 49.96 49.99 1,000 +0.22(+0.45%)
Aug 15, 2019 49.80 49.81 49.77 49.77 3,118 -0.04(-0.08%)
Aug 14, 2019 49.82 49.82 49.81 49.81 676 -0.25(-0.50%)
Aug 13, 2019 50.12 50.12 50.06 50.06 214 +0.15(+0.30%)
Aug 12, 2019 49.91 49.93 49.91 49.91 823 -0.05(-0.10%)
Aug 09, 2019 49.96 50.11 49.94 49.96 5,500 -0.11(-0.21%)
Aug 08, 2019 50.03 50.08 50.02 50.07 1,037 +0.11(+0.22%)
Aug 07, 2019 49.90 49.95 49.80 49.95 2,474 -0.19(-0.37%)
Aug 06, 2019 50.04 50.14 49.94 50.14 3,789 +0.20(+0.40%)
Aug 05, 2019 50.09 50.09 49.94 49.94 4,281 -0.29(-0.59%)
Aug 02, 2019 50.33 50.33 50.22 50.23 2,000 -0.05(-0.10%)
Aug 01, 2019 50.28 50.28 50.28 50.28 225 +0.06(+0.13%)
Jul 31, 2019 50.44 50.44 50.22 50.22 1,260 -0.16(-0.31%)
Jul 30, 2019 50.43 50.44 50.37 50.38 1,907 -0.03(-0.07%)
Jul 29, 2019 50.40 50.46 50.33 50.41 5,266 -0.07(-0.14%)
Jul 26, 2019 50.43 50.49 50.43 50.48 1,100 +0.06(+0.12%)
Jul 25, 2019 50.42 50.42 50.42 50.42 95 -0.02(-0.04%)
Jul 24, 2019 50.42 50.44 50.42 50.44 1,021 +0.03(+0.05%)
Jul 23, 2019 50.42 50.42 50.34 50.41 1,372 -0.14(-0.27%)
Jul 22, 2019 50.47 50.55 50.47 50.55 1,524 +0.11(+0.21%)
Jul 19, 2019 50.54 50.54 50.44 50.44 1,100 -0.14(-0.27%)
Jul 18, 2019 50.45 50.58 50.45 50.58 1,371 +0.02(+0.03%)
Jul 17, 2019 50.59 50.60 50.56 50.56 2,618 -0.01(-0.02%)
Jul 16, 2019 50.60 50.60 50.55 50.58 2,379 -0.05(-0.11%)
Jul 15, 2019 50.63 50.64 50.53 50.63 2,318 -0.02(-0.04%)
Jul 12, 2019 50.63 50.65 50.61 50.65 1,800 +0.12(+0.24%)
Jul 11, 2019 50.66 50.66 50.53 50.53 862 -0.13(-0.25%)
Jul 10, 2019 50.68 50.68 50.66 50.66 191 +0.04(+0.08%)
Jul 09, 2019 50.64 50.66 50.53 50.62 1,763 -0.02(-0.04%)
Jul 08, 2019 50.65 50.65 50.59 50.64 1,545 -0.04(-0.08%)
Jul 05, 2019 50.61 50.68 50.57 50.68 4,300 -0.03(-0.06%)
Jul 03, 2019 50.71 50.71 50.71 50.71 100 +0.09(+0.18%)
Jul 02, 2019 50.66 50.70 50.62 50.62 1,309 +0.01(+0.03%)
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.