WisdomTree US Corporate Bond Fund (QIG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -0.988319856244 | 44.52 | 44.6 | 43.9508 | 1107 | 44.10384573 | SP |
| 4 | -0.1952 | -0.440878866724 | 44.2752 | 45.2206 | 43.9508 | 1157 | 44.68949764 | SP |
| 12 | -1.79 | -3.90233267931 | 45.87 | 46 | 43.9508 | 698 | 44.79254481 | SP |
| 26 | -0.2152 | -0.485831421915 | 44.2952 | 46.23 | 43.9508 | 1004 | 45.22647059 | SP |
| 52 | -0.2152 | -0.485831421915 | 44.2952 | 46.23 | 43.9508 | 1004 | 45.22647059 | SP |
| 156 | -0.2152 | -0.485831421915 | 44.2952 | 46.23 | 43.9508 | 1004 | 45.22647059 | SP |
| 260 | -0.2152 | -0.485831421915 | 44.2952 | 46.23 | 43.9508 | 1004 | 45.22647059 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 44.0654 | 0.11 | 0.26 | 43.9508 | 44.1227 | 43.9508 | 3453 |
| 1734651000 | 43.9508 | -0.19 | -0.42 | 44.138 | 44.138 | 43.9508 | 220 |
| 1734564600 | 44.138 | -0.4 | -0.91 | 44.5429 | 44.5994 | 44.138 | 1618 |
| 1734478200 | 44.5429 | -0.03 | -0.06 | 44.5693 | 44.5693 | 44.5429 | 56 |
| 1734391800 | 44.5693 | 0.05 | 0.11 | 44.52 | 44.6 | 44.52 | 186 |
| 1734132600 | 44.52 | -0.17 | -0.38 | 44.67 | 44.67 | 44.52 | 517 |
| 1734046200 | 44.6883 | -0.23 | -0.52 | 44.92 | 44.92 | 44.6883 | 4085 |
| 1733959800 | 44.92 | -0.12 | -0.26 | 45.035 | 45.035 | 44.92 | 34 |
| 1733873400 | 45.035 | -0.03 | -0.08 | 45 | 45.05 | 45 | 2583 |
| 1733787000 | 45.0689 | -0.09 | -0.20 | 45.1 | 45.1 | 45.05 | 3823 |
| 1733527800 | 45.16 | 0.11 | 0.23 | 45.2 | 45.2206 | 45.16 | 1309 |
| 1733441400 | 45.0543 | 0.01 | 0.01 | 45.049 | 45.0543 | 45.049 | 1 |
| 1733355000 | 45.049 | 0.16 | 0.35 | 44.89 | 45.049 | 44.89 | 300 |
| 1733268600 | 44.89 | -0.12 | -0.26 | 45.0051 | 45.0499 | 44.89 | 325 |
| 1733182200 | 45.0051 | 0.06 | 0.14 | 44.9441 | 45.0051 | 44.9 | 513 |
| 1732917840 | 44.9441 | 0.22 | 0.50 | 44.7202 | 44.9441 | 44.7202 | 353 |
| 1732750200 | 44.7202 | 0.12 | 0.28 | 44.73 | 44.73 | 44.7202 | 81 |
| 1732663800 | 44.597 | -0.09 | -0.21 | 44.6894 | 44.6894 | 44.5304 | 661 |
| 1732577400 | 44.6894 | 0.23 | 0.53 | 44.2752 | 44.6894 | 44.2752 | 1856 |
| 1732318200 | 44.4552 | 0.02 | 0.04 | 44.4395 | 44.4552 | 44.4117 | 2759 |
| 1732231800 | 44.4395 | -0.01 | -0.03 | 44.4517 | 44.467 | 44.39 | 697 |
| 1732145400 | 44.4517 | -0.09 | -0.20 | 44.5402 | 44.5402 | 44.4401 | 186 |
| 1732059000 | 44.5402 | 0.06 | 0.14 | 44.4801 | 44.5402 | 44.4801 | 281 |
| 1731972600 | 44.4801 | 0.06 | 0.14 | 44.38 | 44.51 | 44.38 | 741 |
| 1731713400 | 44.417 | 0.04 | 0.09 | 44.3774 | 44.42 | 44.2599 | 663 |
| 1731627000 | 44.3774 | -0.03 | -0.06 | 44.4041 | 44.4041 | 44.3774 | 13 |
| 1731540600 | 44.4041 | -0.08 | -0.19 | 44.487 | 44.5942 | 44.4041 | 200 |
| 1731454200 | 44.487 | -0.32 | -0.71 | 44.8051 | 44.8051 | 44.47 | 586 |
| 1731367800 | 44.8051 | -0.04 | -0.10 | 44.85 | 44.85 | 44.79 | 129 |
| 1731108600 | 44.85 | 0.09 | 0.20 | 44.7624 | 44.88 | 44.7624 | 815 |
| 1731022200 | 44.7624 | 0.37 | 0.83 | 44.3925 | 44.7624 | 44.3925 | 3 |
| 1730935800 | 44.3925 | -0.29 | -0.64 | 44.3925 | 44.3925 | 44.3925 | 147 |
| 1730849400 | 44.6797 | 0.13 | 0.29 | 44.54 | 44.6797 | 44.54 | 297 |
| 1730763000 | 44.5506 | 0.21 | 0.48 | 44.3391 | 44.5506 | 44.3391 | 47 |
| 1730500200 | 44.3391 | -0.16 | -0.36 | 44.6 | 44.6 | 44.3391 | 317 |
| 1730413800 | 44.5013 | -0.09 | -0.20 | 44.51 | 44.51 | 44.5013 | 22 |
| 1730327400 | 44.59 | -0.05 | -0.11 | 44.75 | 44.75 | 44.59 | 2124 |
| 1730241000 | 44.64 | 0.06 | 0.13 | 44.44 | 44.64 | 44.44 | 503 |
| 1730154600 | 44.5826 | -0.22 | -0.50 | 44.6252 | 44.6252 | 44.5593 | 364 |
| 1729895400 | 44.8052 | -0.1 | -0.22 | 44.98 | 44.98 | 44.8052 | 3 |
| 1729809000 | 44.9039 | 0.11 | 0.25 | 44.85 | 44.95 | 44.85 | 678 |
| 1729722600 | 44.7901 | -0.13 | -0.29 | 44.9201 | 44.9201 | 44.7901 | 549 |
| 1729636200 | 44.9201 | 0.03 | 0.07 | 44.8884 | 44.9201 | 44.85 | 345 |
| 1729549800 | 44.8884 | -0.38 | -0.84 | 45.09 | 45.09 | 44.8884 | 500 |
| 1729290600 | 45.2704 | -0.02 | -0.04 | 45.2875 | 45.3096 | 45.2704 | 128 |
| 1729204200 | 45.2875 | -0.22 | -0.48 | 45.5054 | 45.5054 | 45.2875 | 51 |
| 1729117800 | 45.5054 | 0.07 | 0.16 | 45.4321 | 45.5054 | 45.4321 | 16 |
| 1729031400 | 45.4321 | 0.18 | 0.39 | 45.2537 | 45.438 | 45.2537 | 518 |
| 1728945000 | 45.2537 | -0.01 | -0.03 | 45.2664 | 45.2664 | 45.1603 | 600 |
| 1728685800 | 45.2664 | 0.04 | 0.08 | 45.23 | 45.284 | 45.23 | 753 |
| 1728599400 | 45.23 | -0.04 | -0.08 | 45.2667 | 45.2667 | 45.18 | 304 |
| 1728513000 | 45.2667 | -0.07 | -0.16 | 45.3406 | 45.3406 | 45.2667 | 498 |
| 1728426600 | 45.3406 | 0.07 | 0.14 | 45.275 | 45.3406 | 45.275 | 0 |
| 1728340200 | 45.275 | -0.17 | -0.37 | 45.33 | 45.33 | 45.275 | 37 |
| 1728081000 | 45.4452 | -0.27 | -0.58 | 45.48 | 45.4983 | 45.4452 | 354 |
| 1727994600 | 45.7122 | -0.18 | -0.40 | 45.8955 | 45.8955 | 45.7122 | 0 |
| 1727908200 | 45.8955 | -0.07 | -0.16 | 45.97 | 45.97 | 45.84 | 434 |
| 1727821800 | 45.97 | 0.11 | 0.23 | 45.97 | 46 | 45.97 | 477 |
| 1727735400 | 45.8634 | -0.02 | -0.04 | 45.87 | 45.94 | 45.8346 | 2073 |
| 1727476200 | 45.8829 | 0.13 | 0.28 | 45.86 | 45.8829 | 45.84 | 20866 |
| 1727389800 | 45.7551 | -0 | -0.00 | 45.81 | 45.81 | 45.7551 | 180 |
| 1727303400 | 45.7563 | -0.42 | -0.91 | 45.9948 | 45.9948 | 45.7563 | 30 |
| 1727217000 | 46.1748 | 0.11 | 0.24 | 45.99 | 46.1748 | 45.99 | 699 |
| 1727130600 | 46.0654 | -0.06 | -0.12 | 46.1216 | 46.1216 | 46.0654 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
