Wisdomtree Yield Enhd U.S. Short-Term Agg Bond (NY: SHAG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	47.42	47.44	47.38	47.38	1,355	-0.07(-0.14%)
Nov 07, 2024	47.40	47.47	47.39	47.45	2,892	+0.18(+0.38%)
Nov 06, 2024	47.28	47.29	47.27	47.27	2,557	-0.07(-0.16%)
Nov 05, 2024	47.29	47.34	47.29	47.34	308	-0.02(-0.04%)
Nov 04, 2024	47.32	47.36	47.32	47.36	630	+0.09(+0.19%)
Nov 01, 2024	47.36	47.36	47.27	47.27	608	-0.03(-0.07%)
Oct 31, 2024	47.29	47.38	47.29	47.31	3,920	-0.06(-0.14%)
Oct 30, 2024	47.40	47.45	47.36	47.37	9,317	-0.00(-0.01%)
Oct 29, 2024	47.33	47.37	47.32	47.37	4,397	+0.01(+0.02%)
Oct 28, 2024	47.42	47.42	47.36	47.36	177	-0.03(-0.05%)
Oct 25, 2024	47.42	47.42	47.39	47.39	3,155	-0.02(-0.05%)
Oct 24, 2024	47.41	47.45	47.41	47.41	2,344	+0.05(+0.12%)
Oct 23, 2024	47.40	47.41	47.35	47.36	17,840	-0.06(-0.14%)
Oct 22, 2024	47.44	47.46	47.42	47.43	3,060	-0.06(-0.14%)
Oct 21, 2024	47.49	47.49	47.49	47.49	1,036	-0.06(-0.13%)
Oct 18, 2024	47.57	47.57	47.55	47.55	1,263	+0.04(+0.09%)
Oct 17, 2024	47.51	47.51	47.51	47.51	493	-0.06(-0.12%)
Oct 16, 2024	47.57	47.59	47.56	47.56	1,696	+0.01(+0.01%)
Oct 15, 2024	47.56	47.56	47.54	47.56	1,227	+0.08(+0.18%)
Oct 14, 2024	47.47	47.49	47.47	47.47	420	-0.04(-0.08%)
Oct 11, 2024	47.50	47.51	47.50	47.51	522	+0.05(+0.11%)
Oct 10, 2024	47.47	47.47	47.45	47.46	1,797	+0.02(+0.05%)
Oct 09, 2024	47.47	47.47	47.43	47.44	1,521	-0.03(-0.06%)
Oct 08, 2024	47.45	47.47	47.45	47.47	373	+0.00(+0.01%)
Oct 07, 2024	47.47	47.48	47.45	47.46	565	-0.09(-0.20%)
Oct 04, 2024	47.60	47.60	47.52	47.56	4,608	-0.17(-0.36%)
Oct 03, 2024	47.79	47.79	47.73	47.73	918	-0.07(-0.15%)
Oct 02, 2024	47.79	47.82	47.79	47.80	771	-0.03(-0.07%)
Oct 01, 2024	47.85	47.85	47.82	47.84	1,231	+0.05(+0.11%)
Sep 30, 2024	47.82	47.83	47.78	47.78	1,069	-0.06(-0.12%)
Sep 27, 2024	47.83	47.84	47.80	47.84	668	+0.07(+0.14%)
Sep 26, 2024	47.80	47.80	47.76	47.77	901	-0.05(-0.10%)
Sep 25, 2024	47.83	47.83	47.82	47.82	366	-0.02(-0.05%)
Sep 24, 2024	47.82	47.86	47.81	47.85	29,592	+0.02(+0.04%)
Sep 23, 2024	47.81	47.83	47.77	47.83	710	+0.00(+0.01%)
Sep 20, 2024	47.77	47.85	47.74	47.82	2,183	+0.04(+0.08%)
Sep 19, 2024	47.78	47.78	47.77	47.78	792	+0.01(+0.02%)
Sep 18, 2024	47.74	47.82	47.73	47.77	1,057	-0.03(-0.07%)
Sep 17, 2024	47.78	47.82	47.78	47.81	2,302	-0.01(-0.01%)
Sep 16, 2024	47.79	47.82	47.79	47.81	618	+0.03(+0.07%)
Sep 13, 2024	47.76	47.78	47.76	47.78	917	+0.07(+0.16%)
Sep 12, 2024	47.70	47.70	47.70	47.70	75	-0.01(-0.03%)
Sep 11, 2024	47.71	47.75	47.71	47.72	909	+0.02(+0.04%)
Sep 10, 2024	47.67	47.72	47.67	47.70	8,100	+0.01(+0.01%)
Sep 09, 2024	47.63	47.70	47.63	47.69	4,816	+0.07(+0.16%)
Sep 06, 2024	47.56	47.69	47.56	47.62	5,667	+0.06(+0.14%)
Sep 05, 2024	47.53	47.56	47.51	47.56	1,115	+0.04(+0.09%)
Sep 04, 2024	47.49	47.52	47.49	47.51	2,899	+0.10(+0.22%)

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.