Skip to main content

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

47.31 -0.06 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.56 42.61 42.53 42.54 6,779 +0.01(+0.02%)
Nov 29, 2017 42.51 42.54 42.51 42.53 418 -0.03(-0.07%)
Nov 28, 2017 42.56 42.56 42.56 42.56 230 +0.01(+0.02%)
Nov 27, 2017 42.54 42.67 42.54 42.56 2,277 -0.11(-0.26%)
Nov 24, 2017 42.57 42.68 42.57 42.67 1,554 +0.00(+0.00%)
Nov 22, 2017 42.55 42.67 42.53 42.67 12,235 +0.13(+0.30%)
Nov 21, 2017 42.62 42.62 42.54 42.54 4,796 -0.00(-0.01%)
Nov 20, 2017 42.57 42.60 42.54 42.54 5,752 -0.04(-0.09%)
Nov 17, 2017 42.59 42.59 42.57 42.58 3,155 +0.02(+0.04%)
Nov 16, 2017 42.62 42.62 42.56 42.56 4,237 -0.06(-0.15%)
Nov 15, 2017 42.61 42.63 42.61 42.63 651 +0.01(+0.02%)
Nov 14, 2017 42.62 42.62 42.51 42.62 53,813 -0.01(-0.02%)
Nov 13, 2017 42.62 42.63 42.57 42.63 1,190 +0.03(+0.07%)
Nov 10, 2017 42.63 42.63 42.59 42.60 804 -0.02(-0.05%)
Nov 09, 2017 42.67 42.67 42.60 42.62 1,024 -0.02(-0.06%)
Nov 08, 2017 42.65 42.70 42.64 42.64 1,980 -0.03(-0.07%)
Nov 07, 2017 42.73 42.73 42.67 42.67 1,043 -0.06(-0.13%)
Nov 06, 2017 42.68 42.73 42.68 42.73 1,317 +0.01(+0.03%)
Nov 03, 2017 42.68 42.72 42.66 42.72 2,345 +0.00(+0.01%)
Nov 02, 2017 42.71 42.73 42.60 42.71 6,317 +0.03(+0.06%)
Nov 01, 2017 42.65 42.71 42.65 42.68 1,681 +0.02(+0.05%)
Oct 31, 2017 42.66 42.66 42.66 42.66 130 -0.03(-0.08%)
Oct 30, 2017 42.60 42.69 42.60 42.69 5,515 -0.00(-0.00%)
Oct 27, 2017 42.70 42.70 42.70 42.70 11 +0.00(+0.00%)
Oct 26, 2017 42.70 42.70 42.70 42.70 0 +0.00(+0.00%)
Oct 25, 2017 42.70 42.70 42.70 42.70 0 +0.00(+0.00%)
Oct 24, 2017 42.70 42.70 42.70 42.70 0 +0.00(+0.00%)
Oct 23, 2017 42.70 42.70 42.70 42.70 56 +0.00(+0.00%)
Oct 20, 2017 42.59 42.70 42.59 42.70 8,940 -0.03(-0.08%)
Oct 19, 2017 42.73 42.73 42.73 42.73 117 +0.03(+0.08%)
Oct 18, 2017 42.69 42.70 42.69 42.70 530 +0.05(+0.12%)
Oct 17, 2017 42.65 42.65 42.65 42.65 1 +0.00(+0.00%)
Oct 16, 2017 42.68 42.72 42.65 42.65 4,816 -0.11(-0.27%)
Oct 13, 2017 42.71 42.76 42.71 42.76 1,142 +0.03(+0.07%)
Oct 12, 2017 42.73 42.73 42.73 42.73 73 -0.01(-0.02%)
Oct 11, 2017 42.74 42.74 42.74 42.74 0 +0.00(+0.00%)
Oct 10, 2017 42.74 42.74 42.74 42.74 586 +0.14(+0.32%)
Oct 09, 2017 42.60 42.60 42.60 42.60 7,043 +0.03(+0.08%)
Oct 06, 2017 42.57 42.57 42.57 42.57 234 -0.05(-0.12%)
Oct 05, 2017 42.62 42.62 42.62 42.62 5,903 -0.01(-0.02%)
Oct 04, 2017 42.63 42.63 42.63 42.63 7,043 +0.01(+0.02%)
Oct 03, 2017 42.63 42.63 42.62 42.62 413 -0.06(-0.14%)
Oct 02, 2017 42.61 42.69 42.59 42.68 3,304 +0.05(+0.12%)
Sep 29, 2017 42.63 42.63 42.63 42.63 2 +0.00(+0.00%)
Sep 28, 2017 42.63 42.63 42.63 42.63 160 -0.03(-0.08%)
Sep 27, 2017 42.70 42.70 42.61 42.66 2,048 -0.06(-0.13%)
Sep 26, 2017 42.72 42.72 42.72 42.72 0 +0.00(+0.00%)
Sep 25, 2017 42.72 42.72 42.72 42.72 1 +0.01(+0.02%)
Sep 22, 2017 42.67 42.72 42.67 42.71 490 +0.04(+0.09%)
Sep 21, 2017 42.70 42.70 42.67 42.67 3,965 -0.02(-0.05%)
Sep 20, 2017 42.69 42.69 42.69 42.69 119 +0.02(+0.04%)
Sep 19, 2017 42.73 42.73 42.67 42.67 1,178 -0.05(-0.12%)
Sep 18, 2017 42.73 42.73 42.72 42.73 3,174 -0.08(-0.18%)
Sep 15, 2017 42.80 42.80 42.80 42.80 1 +0.00(+0.00%)
Sep 14, 2017 42.80 42.80 42.80 42.80 11 +0.00(+0.00%)
Sep 13, 2017 42.80 42.80 42.80 42.80 0 +0.00(+0.00%)
Sep 12, 2017 42.79 42.80 42.79 42.80 4,940 +0.03(+0.06%)
Sep 11, 2017 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
Sep 08, 2017 42.78 42.78 42.78 42.78 124 -0.05(-0.12%)
Sep 07, 2017 42.83 42.83 42.83 42.83 0 +0.00(+0.00%)
Sep 06, 2017 42.83 42.83 42.83 42.83 0 +0.00(+0.00%)
Sep 05, 2017 42.83 42.83 42.83 42.83 114 +0.10(+0.24%)
Sep 01, 2017 42.73 42.73 42.73 42.73 0 +0.00(+0.00%)
Aug 31, 2017 42.73 42.73 42.73 42.73 0 +0.00(+0.00%)
Aug 30, 2017 42.73 42.73 42.73 42.73 0 +0.00(+0.00%)
Aug 29, 2017 42.73 42.73 42.73 42.73 1 +0.03(+0.08%)
Aug 28, 2017 42.69 42.69 42.69 42.69 7 +0.00(+0.00%)
Aug 25, 2017 42.70 42.70 42.69 42.69 352 +0.01(+0.02%)
Aug 24, 2017 42.73 42.73 42.63 42.68 825 -0.08(-0.18%)
Aug 23, 2017 42.76 42.76 42.76 42.76 1,247 +0.04(+0.10%)
Aug 22, 2017 42.72 42.72 42.72 42.72 285 +0.04(+0.09%)
Aug 21, 2017 42.68 42.68 42.68 42.68 4 +0.00(+0.00%)
Aug 18, 2017 42.68 42.68 42.68 42.68 0 +0.00(+0.00%)
Aug 17, 2017 42.70 42.70 42.68 42.68 471 +0.01(+0.03%)
Aug 16, 2017 42.67 42.67 42.67 42.67 0 +0.00(+0.00%)
Aug 15, 2017 42.67 42.67 42.67 42.67 168 +0.08(+0.20%)
Aug 14, 2017 42.58 42.58 42.58 42.58 1 +0.00(+0.00%)
Aug 11, 2017 42.58 42.58 42.58 42.58 15 -0.05(-0.12%)
Aug 10, 2017 42.63 42.63 42.63 42.63 235 -0.07(-0.16%)
Aug 09, 2017 42.70 42.70 42.70 42.70 4 +0.03(+0.08%)
Aug 08, 2017 42.66 42.67 42.66 42.67 13,522 -0.02(-0.04%)
Aug 07, 2017 42.68 42.68 42.68 42.68 0 +0.00(+0.00%)
Aug 04, 2017 42.68 42.68 42.68 42.68 0 +0.00(+0.00%)
Aug 03, 2017 42.68 42.68 42.68 42.68 1 +0.00(+0.00%)
Aug 02, 2017 42.60 42.68 42.59 42.68 2,501 +0.00(+0.00%)
Aug 01, 2017 42.68 42.68 42.68 42.68 11,778 +0.04(+0.08%)
Jul 31, 2017 42.65 42.65 42.65 42.65 688 +0.05(+0.13%)
Jul 28, 2017 42.59 42.59 42.59 42.59 237 +0.02(+0.04%)
Jul 27, 2017 42.58 42.58 42.58 42.58 592 -0.01(-0.03%)
Jul 26, 2017 42.59 42.59 42.59 42.59 6,123 -0.02(-0.04%)
Jul 25, 2017 42.61 42.61 42.61 42.61 210 -0.03(-0.08%)
Jul 24, 2017 42.64 42.64 42.64 42.64 1,278 +0.04(+0.10%)
Jul 21, 2017 42.58 42.60 42.58 42.60 235 -0.01(-0.02%)
Jul 20, 2017 42.61 42.61 42.61 42.61 0 +0.00(+0.00%)
Jul 19, 2017 42.61 42.61 42.61 42.61 11 +0.00(+0.00%)
Jul 18, 2017 42.61 42.61 42.61 42.61 2 +0.08(+0.20%)
Jul 17, 2017 42.52 42.52 42.52 42.52 0 +0.00(+0.00%)
Jul 14, 2017 42.52 42.52 42.52 42.52 0 +0.00(+0.00%)
Jul 13, 2017 42.53 42.53 42.51 42.52 937 +0.12(+0.28%)
Jul 12, 2017 42.40 42.40 42.40 42.40 2 +0.00(+0.00%)
Jul 11, 2017 42.40 42.40 42.40 42.40 0 +0.00(+0.00%)
Jul 10, 2017 42.40 42.40 42.40 42.40 0 +0.00(+0.00%)
Jul 07, 2017 42.40 42.40 42.40 42.40 163 +0.09(+0.20%)
Jul 06, 2017 42.32 42.32 42.30 42.32 10,480 -0.13(-0.30%)
Jul 05, 2017 42.43 42.45 42.43 42.45 4,414 +0.02(+0.04%)
Jul 03, 2017 42.46 42.46 42.43 42.43 497 -0.09(-0.21%)
Jun 30, 2017 42.52 42.52 42.52 42.52 1 +0.00(+0.00%)
Jun 29, 2017 42.52 42.52 42.52 42.52 2 +0.00(+0.00%)
Jun 28, 2017 42.52 42.52 42.52 42.52 353 +0.04(+0.08%)
Jun 27, 2017 42.48 42.48 42.48 42.48 0 +0.00(+0.00%)
Jun 26, 2017 42.48 42.48 42.48 42.48 0 +0.00(+0.00%)
Jun 23, 2017 42.45 42.48 42.42 42.48 1,862 -0.01(-0.02%)
Jun 22, 2017 42.43 42.51 42.43 42.49 2,115 +0.02(+0.05%)
Jun 21, 2017 42.47 42.47 42.47 42.47 789 -0.01(-0.03%)
Jun 20, 2017 42.49 42.49 42.49 42.49 11 +0.00(+0.00%)
Jun 19, 2017 42.49 42.49 42.49 42.49 128 -0.03(-0.08%)
Jun 16, 2017 42.53 42.53 42.52 42.52 1,197 +0.09(+0.21%)
Jun 15, 2017 42.48 42.48 42.43 42.43 1,594 -0.09(-0.21%)
Jun 14, 2017 42.55 42.58 42.46 42.52 3,089 +0.08(+0.20%)
Jun 13, 2017 42.46 42.46 42.44 42.44 1,499 -0.01(-0.02%)
Jun 12, 2017 42.44 42.46 42.44 42.45 875 -0.03(-0.06%)
Jun 09, 2017 42.44 42.47 42.44 42.47 2,064 -0.02(-0.04%)
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.