Skip to main content

WisdomTree 7-10 Year Laddered Treasury Fund (NQ: USIN )

49.78 -0.12 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 49.68 49.71 49.68 49.71 401 +0.04(+0.08%)
Jun 21, 2024 49.73 49.73 49.67 49.67 17,281 +0.00(+0.00%)
Jun 20, 2024 49.68 49.68 49.67 49.67 682 -0.12(-0.24%)
Jun 18, 2024 49.79 49.79 49.79 49.79 100 +0.22(+0.43%)
Jun 17, 2024 49.58 49.58 49.52 49.58 1,510 -0.22(-0.45%)
Jun 14, 2024 49.81 49.81 49.80 49.80 281 +0.10(+0.20%)
Jun 13, 2024 49.57 49.70 49.56 49.70 803 +0.34(+0.68%)
Jun 12, 2024 49.53 49.62 49.36 49.36 5,065 +0.27(+0.55%)
Jun 11, 2024 49.03 49.09 49.03 49.09 192 +0.25(+0.52%)
Jun 10, 2024 48.84 48.84 48.84 48.84 0 -0.10(-0.20%)
Jun 07, 2024 49.05 49.05 48.94 48.94 2,810 -0.52(-1.06%)
Jun 06, 2024 49.46 49.46 49.46 49.46 62 -0.01(-0.02%)
Jun 05, 2024 49.44 49.47 49.42 49.47 6,057 +0.17(+0.34%)
Jun 04, 2024 49.18 49.31 49.18 49.31 2,234 +0.27(+0.55%)
Jun 03, 2024 48.98 49.03 48.98 49.03 604 +0.34(+0.69%)
May 31, 2024 48.70 48.70 48.70 48.70 200 +0.22(+0.45%)
May 30, 2024 48.48 48.48 48.48 48.48 26 +0.23(+0.47%)
May 29, 2024 48.25 48.25 48.25 48.25 1 -0.24(-0.49%)
May 28, 2024 48.49 48.49 48.49 48.49 0 -0.26(-0.54%)
May 24, 2024 48.75 48.75 48.75 48.75 100 +0.05(+0.10%)
May 23, 2024 48.73 48.78 48.71 48.71 7,053 -0.17(-0.34%)
May 22, 2024 48.87 48.87 48.87 48.87 0 -0.06(-0.12%)
May 21, 2024 48.93 48.93 48.93 48.93 0 +0.12(+0.25%)
May 20, 2024 48.81 48.81 48.81 48.81 2 -0.07(-0.14%)
May 17, 2024 48.97 48.97 48.88 48.88 101 -0.14(-0.29%)
May 16, 2024 49.12 49.12 49.02 49.02 201 -0.09(-0.19%)
May 15, 2024 49.04 49.12 49.02 49.11 906 +0.35(+0.72%)
May 14, 2024 48.76 48.76 48.76 48.76 0 +0.14(+0.29%)
May 13, 2024 48.62 48.62 48.62 48.62 99 +0.06(+0.12%)
May 10, 2024 48.56 48.56 48.56 48.56 0 -0.15(-0.32%)
May 09, 2024 48.75 48.75 48.72 48.72 696 +0.13(+0.27%)
May 08, 2024 48.58 48.58 48.58 48.58 86 -0.12(-0.25%)
May 07, 2024 48.70 48.70 48.70 48.70 10 +0.12(+0.24%)
May 06, 2024 48.59 48.59 48.59 48.59 0 +0.04(+0.08%)
May 03, 2024 48.61 48.61 48.49 48.55 4,636 +0.27(+0.56%)
May 02, 2024 48.28 48.28 48.28 48.28 0 +0.23(+0.47%)
May 01, 2024 48.01 48.05 47.90 48.05 16,341 +0.22(+0.46%)
Apr 30, 2024 47.83 47.83 47.83 47.83 1 -0.23(-0.49%)
Apr 29, 2024 48.07 48.07 48.07 48.07 45 +0.18(+0.38%)
Apr 26, 2024 47.88 47.88 47.88 47.88 100 +0.12(+0.25%)
Apr 25, 2024 47.69 47.76 47.68 47.76 817 -0.19(-0.40%)
Apr 24, 2024 47.94 47.95 47.91 47.95 451 -0.14(-0.28%)
Apr 23, 2024 48.06 48.09 48.06 48.09 1,213 +0.07(+0.14%)
Apr 22, 2024 48.02 48.02 48.02 48.02 42 +0.00(+0.01%)
Apr 19, 2024 48.04 48.04 48.02 48.02 101 +0.06(+0.12%)
Apr 18, 2024 47.95 47.96 47.95 47.96 1,025 -0.17(-0.35%)
Apr 17, 2024 48.11 48.13 48.11 48.13 339 +0.30(+0.62%)
Apr 16, 2024 47.83 47.83 47.83 47.83 11 -0.18(-0.37%)
Apr 15, 2024 48.00 48.01 47.93 48.01 2,022 -0.32(-0.67%)
Apr 12, 2024 48.37 48.40 48.33 48.33 920 +0.20(+0.43%)
Apr 11, 2024 48.13 48.13 48.13 48.13 44 -0.05(-0.11%)
Apr 10, 2024 48.43 48.43 48.18 48.18 961 -0.66(-1.36%)
Apr 09, 2024 48.84 48.84 48.84 48.84 0 +0.20(+0.41%)
Apr 08, 2024 48.68 48.68 48.64 48.64 215 -0.12(-0.24%)
Apr 05, 2024 48.82 48.84 48.76 48.76 1,344 -0.32(-0.64%)
Apr 04, 2024 49.00 49.08 49.00 49.08 203 +0.18(+0.37%)
Apr 03, 2024 48.79 48.90 48.79 48.90 111 +0.04(+0.08%)
Apr 02, 2024 48.74 48.86 48.74 48.86 311 -0.09(-0.18%)
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.