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 (%)
Aug 31, 2023 44.74 44.78 44.74 44.75 7,691 +0.03(+0.08%)
Aug 30, 2023 44.75 44.75 44.71 44.71 8,973 +0.02(+0.05%)
Aug 29, 2023 44.57 44.70 44.57 44.69 14,320 +0.12(+0.27%)
Aug 28, 2023 44.56 44.57 44.53 44.57 3,930 +0.04(+0.10%)
Aug 25, 2023 44.54 44.55 44.51 44.53 11,130 -0.02(-0.05%)
Aug 24, 2023 44.56 44.58 44.55 44.55 8,372 -0.03(-0.06%)
Aug 23, 2023 44.55 44.59 44.55 44.58 9,293 +0.11(+0.24%)
Aug 22, 2023 44.46 44.49 44.45 44.47 12,572 -0.00(-0.01%)
Aug 21, 2023 44.48 44.49 44.48 44.48 11,850 -0.07(-0.15%)
Aug 18, 2023 44.56 44.58 44.55 44.55 7,676 +0.03(+0.07%)
Aug 17, 2023 44.53 44.53 44.48 44.51 9,482 +0.02(+0.04%)
Aug 16, 2023 44.53 44.57 44.50 44.50 7,557 -0.04(-0.09%)
Aug 15, 2023 44.54 44.58 44.54 44.54 17,970 -0.01(-0.02%)
Aug 14, 2023 44.58 44.58 44.53 44.55 18,352 -0.05(-0.11%)
Aug 11, 2023 44.60 44.61 44.59 44.59 8,070 -0.08(-0.17%)
Aug 10, 2023 44.74 44.76 44.67 44.67 6,434 -0.07(-0.15%)
Aug 09, 2023 44.74 44.76 44.72 44.74 7,976 -0.01(-0.03%)
Aug 08, 2023 44.76 44.77 44.73 44.75 13,402 +0.03(+0.06%)
Aug 07, 2023 44.71 44.72 44.69 44.72 4,986 +0.02(+0.05%)
Aug 04, 2023 44.66 44.71 44.66 44.70 7,798 +0.14(+0.32%)
Aug 03, 2023 44.68 44.68 44.55 44.56 6,651 -0.02(-0.05%)
Aug 02, 2023 44.59 44.61 44.56 44.58 12,586 -0.03(-0.06%)
Aug 01, 2023 44.61 44.62 44.59 44.61 5,599 -0.06(-0.13%)
Jul 31, 2023 44.67 44.71 44.67 44.67 5,384 +0.03(+0.06%)
Jul 28, 2023 44.62 44.66 44.61 44.64 4,181 +0.07(+0.15%)
Jul 27, 2023 44.64 44.64 44.56 44.58 14,296 -0.11(-0.24%)
Jul 26, 2023 44.61 44.69 44.61 44.68 16,327 +0.07(+0.15%)
Jul 25, 2023 44.58 44.61 44.58 44.61 29,431 -0.03(-0.06%)
Jul 24, 2023 44.68 44.68 44.63 44.64 4,994 -0.02(-0.04%)
Jul 21, 2023 44.66 44.66 44.64 44.66 4,026 +0.01(+0.02%)
Jul 20, 2023 44.65 44.67 44.61 44.65 7,010 -0.07(-0.15%)
Jul 19, 2023 44.76 44.76 44.70 44.72 8,197 +0.03(+0.06%)
Jul 18, 2023 44.73 44.74 44.69 44.69 19,543 +0.01(+0.01%)
Jul 17, 2023 44.68 44.69 44.68 44.69 10,748 +0.03(+0.07%)
Jul 14, 2023 44.71 44.73 44.65 44.65 4,914 -0.12(-0.27%)
Jul 13, 2023 44.73 44.77 44.73 44.77 7,378 +0.15(+0.34%)
Jul 12, 2023 44.62 44.62 44.60 44.62 4,971 +0.16(+0.36%)
Jul 11, 2023 44.46 44.52 44.44 44.46 9,684 +0.02(+0.06%)
Jul 10, 2023 44.38 44.46 44.38 44.43 12,755 +0.09(+0.20%)
Jul 07, 2023 44.34 44.38 44.32 44.34 6,674 +0.03(+0.06%)
Jul 06, 2023 44.28 44.31 44.28 44.31 1,398 -0.08(-0.19%)
Jul 05, 2023 44.46 44.47 44.37 44.40 14,868 -0.08(-0.17%)
Jul 03, 2023 44.50 44.55 44.47 44.47 24,260 -0.03(-0.07%)
Jun 30, 2023 44.47 44.50 44.47 44.50 3,617 +0.05(+0.11%)
Jun 29, 2023 44.52 44.52 44.45 44.46 10,079 -0.13(-0.30%)
Jun 28, 2023 44.55 44.59 44.55 44.59 2,793 +0.07(+0.15%)
Jun 27, 2023 44.56 44.56 44.52 44.52 7,384 -0.07(-0.15%)
Jun 26, 2023 44.58 44.60 44.57 44.59 4,902 +0.04(+0.10%)
Jun 23, 2023 44.57 44.57 44.52 44.55 4,070 +0.05(+0.10%)
Jun 22, 2023 44.49 44.50 44.49 44.50 11,302 -0.08(-0.18%)
Jun 21, 2023 44.51 44.59 44.50 44.58 10,113 -0.01(-0.02%)
Jun 20, 2023 44.58 44.59 44.57 44.59 12,292 +0.04(+0.10%)
Jun 16, 2023 44.53 44.55 44.51 44.55 8,651 -0.06(-0.13%)
Jun 15, 2023 44.57 44.60 44.53 44.60 17,708 -0.24(-0.54%)
May 08, 2023 44.88 44.91 44.84 44.85 8,548 -0.10(-0.22%)
May 05, 2023 44.99 44.99 44.93 44.95 6,053 -0.13(-0.28%)
May 04, 2023 45.01 45.16 44.98 45.07 8,740 +0.06(+0.14%)
May 03, 2023 44.96 45.01 44.93 45.01 4,673 +0.13(+0.29%)
May 02, 2023 44.82 44.90 44.82 44.88 11,715 +0.15(+0.34%)
May 01, 2023 44.78 44.78 44.73 44.73 3,582 -0.11(-0.25%)
Apr 28, 2023 44.84 44.85 44.81 44.85 9,944 +0.08(+0.18%)
Apr 27, 2023 44.81 44.81 44.76 44.77 7,845 -0.11(-0.26%)
Apr 26, 2023 44.95 44.95 44.84 44.88 4,439 -0.05(-0.10%)
Apr 25, 2023 44.84 44.93 44.84 44.93 6,712 +0.18(+0.39%)
Apr 24, 2023 44.71 44.77 44.71 44.75 6,806 +0.07(+0.15%)
Apr 21, 2023 44.74 44.76 44.68 44.69 7,147 +0.02(+0.04%)
Apr 20, 2023 44.71 44.71 44.60 44.67 21,268 +0.08(+0.17%)
Apr 19, 2023 44.60 44.60 44.58 44.59 4,061 -0.05(-0.11%)
Apr 18, 2023 44.66 44.66 44.62 44.64 5,595 +0.00(+0.00%)
Apr 17, 2023 44.63 44.64 44.62 44.64 3,006 -0.11(-0.25%)
Apr 14, 2023 44.74 44.77 44.73 44.75 10,412 -0.10(-0.21%)
Apr 13, 2023 44.90 44.92 44.83 44.84 12,964 +0.04(+0.09%)
Apr 12, 2023 44.86 44.86 44.76 44.80 8,926 +0.08(+0.17%)
Apr 11, 2023 44.71 44.73 44.69 44.73 7,675 -0.02(-0.04%)
Apr 10, 2023 44.72 44.75 44.72 44.75 5,331 -0.14(-0.32%)
Apr 06, 2023 44.98 44.98 44.89 44.89 4,621 -0.05(-0.11%)
Apr 05, 2023 44.92 45.05 44.92 44.94 7,455 +0.06(+0.13%)
Apr 04, 2023 44.87 44.88 44.82 44.88 25,174 +0.09(+0.21%)
Apr 03, 2023 44.60 44.78 44.60 44.78 8,592 +0.10(+0.23%)
Mar 31, 2023 44.55 44.68 44.55 44.68 16,212 +0.16(+0.36%)
Mar 30, 2023 44.50 44.54 44.50 44.52 7,984 +0.01(+0.03%)
Mar 29, 2023 44.46 44.51 44.46 44.51 2,789 +0.01(+0.03%)
Mar 28, 2023 44.48 44.51 44.48 44.50 11,913 -0.06(-0.14%)
Mar 27, 2023 44.63 44.67 44.56 44.56 11,304 -0.25(-0.57%)
Mar 24, 2023 45.21 45.21 44.81 44.81 63,213 +0.04(+0.10%)
Mar 23, 2023 44.64 44.79 44.64 44.77 6,025 +0.12(+0.28%)
Mar 22, 2023 44.30 44.65 44.30 44.65 9,472 +0.25(+0.56%)
Mar 21, 2023 44.37 44.52 44.37 44.40 61,914 -0.06(-0.13%)
Mar 20, 2023 44.50 44.53 44.46 44.46 2,932 -0.11(-0.24%)
Mar 17, 2023 44.45 44.62 44.45 44.56 5,364 +0.25(+0.55%)
Mar 16, 2023 44.47 44.49 44.27 44.32 11,513 -0.17(-0.39%)
Mar 15, 2023 44.51 44.52 44.33 44.49 45,453 +0.24(+0.54%)
Mar 14, 2023 44.24 44.29 44.16 44.25 11,505 -0.13(-0.30%)
Mar 13, 2023 44.52 44.58 44.37 44.39 2,364 +0.16(+0.37%)
Mar 10, 2023 44.12 44.22 44.08 44.22 92,661 +0.35(+0.80%)
Mar 09, 2023 43.81 43.87 43.81 43.87 14,734 +0.14(+0.32%)
Mar 08, 2023 43.83 43.83 43.71 43.73 526,953 -0.06(-0.13%)
Mar 07, 2023 43.91 43.91 43.78 43.79 606,591 -0.09(-0.22%)
Mar 06, 2023 43.93 43.93 43.87 43.88 19,200 -0.00(-0.01%)
Mar 03, 2023 43.84 43.89 43.84 43.89 981 +0.07(+0.15%)
Mar 02, 2023 43.79 43.82 43.78 43.82 3,842 -0.00(-0.01%)
Mar 01, 2023 43.85 43.85 43.82 43.83 8,935 -0.12(-0.27%)
Feb 28, 2023 43.91 43.95 43.91 43.94 10,493 -0.00(-0.01%)
Feb 27, 2023 44.00 44.00 43.92 43.95 19,312 +0.04(+0.09%)
Feb 24, 2023 43.88 43.92 43.88 43.91 10,807 -0.12(-0.28%)
Feb 23, 2023 44.01 44.04 44.00 44.03 1,961 +0.06(+0.13%)
Feb 22, 2023 44.01 44.07 43.98 43.98 12,624 -0.00(-0.01%)
Feb 21, 2023 44.03 44.03 43.97 43.98 2,672 -0.17(-0.38%)
Feb 17, 2023 44.08 44.15 44.07 44.15 3,406 +0.05(+0.11%)
Feb 16, 2023 44.09 44.16 44.08 44.10 3,290 -0.01(-0.02%)
Feb 15, 2023 44.14 44.14 44.07 44.11 12,051 -0.04(-0.08%)
Feb 14, 2023 44.17 44.19 44.11 44.15 3,677 -0.09(-0.20%)
Feb 13, 2023 44.24 44.24 44.22 44.23 4,308 -0.01(-0.02%)
Feb 10, 2023 44.28 44.30 44.24 44.24 4,830 -0.06(-0.14%)
Feb 09, 2023 44.38 44.38 44.30 44.31 2,407 -0.06(-0.13%)
Feb 08, 2023 44.35 44.36 44.35 44.36 1,400 +0.02(+0.04%)
Feb 07, 2023 44.36 44.42 44.34 44.35 6,025 +0.01(+0.02%)
Feb 06, 2023 44.39 44.39 44.34 44.34 3,503 -0.19(-0.44%)
Feb 03, 2023 44.56 44.58 44.53 44.53 6,390 -0.21(-0.47%)
Feb 02, 2023 44.76 44.76 44.74 44.74 2,706 +0.02(+0.05%)
Feb 01, 2023 44.57 44.72 44.54 44.72 2,364 +0.16(+0.36%)
Jan 31, 2023 44.50 44.56 44.50 44.56 20,862 +0.10(+0.22%)
Jan 30, 2023 44.50 44.50 44.47 44.47 8,591 -0.07(-0.16%)
Jan 27, 2023 44.52 44.54 44.52 44.54 4,214 -0.03(-0.07%)
Jan 26, 2023 44.60 44.60 44.55 44.57 2,399 -0.01(-0.02%)
Jan 25, 2023 44.59 44.61 44.53 44.58 14,104 +0.04(+0.10%)
Jan 24, 2023 44.51 44.56 44.51 44.53 21,791 +0.05(+0.11%)
Jan 23, 2023 44.52 44.52 44.43 44.49 21,745 -0.10(-0.23%)
Jan 20, 2023 44.62 44.62 44.56 44.59 3,070 -0.03(-0.07%)
Jan 19, 2023 44.63 44.63 44.61 44.62 2,837 -0.08(-0.18%)
Jan 18, 2023 44.62 44.70 44.59 44.70 27,845 +0.23(+0.52%)
Jan 17, 2023 44.50 44.50 44.46 44.47 9,819 +0.02(+0.04%)
Jan 13, 2023 44.51 44.53 44.45 44.45 3,746 -0.07(-0.15%)
Jan 12, 2023 44.46 44.52 44.44 44.52 6,827 +0.14(+0.32%)
Jan 11, 2023 44.34 44.38 44.34 44.38 5,003 +0.05(+0.11%)
Jan 10, 2023 44.32 44.33 44.29 44.33 6,938 -0.03(-0.07%)
Jan 09, 2023 44.33 44.37 44.26 44.36 77,354 +0.06(+0.14%)
Jan 06, 2023 44.10 44.30 44.09 44.30 4,167 +0.23(+0.51%)
Jan 05, 2023 44.05 44.09 44.01 44.07 17,763 -0.03(-0.07%)
Jan 04, 2023 44.12 44.12 44.10 44.10 5,884 +0.08(+0.17%)
Jan 03, 2023 44.04 44.04 44.03 44.03 913 +0.06(+0.13%)
Dec 30, 2022 44.00 44.01 43.96 43.97 16,370 -0.06(-0.13%)
Dec 29, 2022 43.95 44.03 43.95 44.03 35,115 +0.04(+0.10%)
Dec 28, 2022 43.99 44.04 43.98 43.99 15,730 -0.02(-0.05%)
Dec 27, 2022 44.10 44.10 44.00 44.01 4,623 -0.10(-0.23%)
Dec 23, 2022 44.11 44.14 44.07 44.11 13,009 -0.06(-0.12%)
Dec 22, 2022 44.09 44.19 44.09 44.17 5,525 +0.00(+0.01%)
Dec 21, 2022 44.18 44.19 44.14 44.17 4,969 +0.06(+0.14%)
Dec 20, 2022 44.10 44.11 44.10 44.10 7,221 -0.08(-0.17%)
Dec 19, 2022 44.20 44.20 44.17 44.18 5,259 -0.10(-0.22%)
Dec 16, 2022 44.18 44.30 44.18 44.28 11,884 +0.02(+0.04%)
Dec 15, 2022 44.28 44.28 44.20 44.26 9,717 +0.01(+0.03%)
Dec 14, 2022 44.26 44.28 44.16 44.25 9,742 +0.06(+0.13%)
Dec 13, 2022 44.29 44.31 44.14 44.19 16,092 +0.17(+0.38%)
Dec 12, 2022 44.09 44.09 44.02 44.02 17,520 -0.07(-0.17%)
Dec 09, 2022 44.10 44.12 44.09 44.09 5,916 -0.03(-0.07%)
Dec 08, 2022 44.12 44.16 44.07 44.12 11,448 -0.06(-0.13%)
Dec 07, 2022 44.14 44.18 44.11 44.18 27,285 +0.15(+0.34%)
Dec 06, 2022 44.02 44.04 43.92 44.03 33,045 +0.04(+0.09%)
Dec 05, 2022 44.08 44.10 43.92 43.99 71,106 -0.19(-0.42%)
Dec 02, 2022 44.02 44.18 44.02 44.18 7,759 +0.05(+0.11%)
Dec 01, 2022 44.05 44.13 44.03 44.13 16,121 +0.16(+0.36%)
Nov 30, 2022 43.78 43.97 43.73 43.97 9,618 +0.19(+0.43%)
Nov 29, 2022 43.75 43.83 43.75 43.78 6,249 +0.00(+0.00%)
Nov 28, 2022 43.84 43.85 43.75 43.78 73,282 -0.05(-0.12%)
Nov 25, 2022 43.86 43.86 43.83 43.83 265 +0.08(+0.18%)
Nov 23, 2022 43.74 43.82 43.70 43.75 30,148 +0.03(+0.08%)
Nov 22, 2022 43.73 43.74 43.72 43.72 3,205 +0.04(+0.09%)
Nov 21, 2022 43.75 43.75 43.66 43.68 5,111 -0.03(-0.08%)
Nov 18, 2022 43.75 43.76 43.64 43.71 11,265 -0.03(-0.07%)
Nov 17, 2022 43.72 43.76 43.71 43.74 25,236 -0.09(-0.20%)
Nov 16, 2022 43.87 43.87 43.80 43.83 12,140 +0.04(+0.10%)
Nov 15, 2022 43.76 43.78 43.72 43.78 4,527 +0.12(+0.27%)
Nov 14, 2022 43.62 43.68 43.62 43.67 3,619 -0.03(-0.08%)
Nov 11, 2022 43.59 43.70 43.59 43.70 5,947 +0.00(+0.00%)
Nov 10, 2022 43.69 43.71 43.67 43.70 25,367 +0.40(+0.93%)
Nov 09, 2022 43.25 43.30 43.22 43.30 70,767 +0.06(+0.14%)
Nov 08, 2022 43.16 43.23 43.16 43.23 8,388 +0.08(+0.18%)
Nov 07, 2022 43.16 43.17 43.14 43.16 15,888 -0.05(-0.11%)
Nov 04, 2022 43.17 43.21 43.14 43.20 10,608 +0.07(+0.15%)
Nov 03, 2022 43.04 43.15 43.04 43.14 8,182 -0.08(-0.17%)
Nov 02, 2022 43.27 43.36 43.19 43.21 19,383 -0.05(-0.11%)
Nov 01, 2022 43.38 43.38 43.24 43.26 6,305 +0.01(+0.03%)
Oct 31, 2022 43.28 43.30 43.24 43.24 4,450 -0.09(-0.22%)
Oct 28, 2022 43.41 43.41 43.34 43.34 7,644 -0.08(-0.17%)
Oct 27, 2022 43.37 43.44 43.33 43.41 11,035 +0.12(+0.27%)
Oct 26, 2022 43.29 43.32 43.28 43.30 4,293 +0.07(+0.15%)
Oct 25, 2022 43.24 43.29 43.23 43.23 2,963 +0.11(+0.25%)
Oct 24, 2022 43.10 43.15 43.08 43.12 65,501 -0.00(-0.00%)
Oct 21, 2022 43.02 43.12 43.01 43.12 1,842 +0.14(+0.33%)
Oct 20, 2022 43.03 43.08 42.97 42.98 2,675 -0.10(-0.24%)
Oct 19, 2022 43.07 43.12 43.07 43.08 2,987 -0.16(-0.38%)
Oct 18, 2022 43.27 43.27 43.21 43.24 2,830 +0.04(+0.10%)
Oct 17, 2022 43.28 43.28 43.20 43.20 3,333 +0.05(+0.12%)
Oct 14, 2022 43.30 43.30 43.12 43.15 2,099 -0.07(-0.15%)
Oct 13, 2022 43.04 43.26 43.04 43.22 11,859 -0.12(-0.29%)
Oct 12, 2022 43.32 43.34 43.30 43.34 5,139 +0.01(+0.02%)
Oct 11, 2022 43.36 43.39 43.33 43.33 5,383 +0.00(+0.01%)
Oct 10, 2022 43.35 43.35 43.30 43.33 3,120 -0.04(-0.10%)
Oct 07, 2022 43.54 43.54 43.35 43.37 4,749 -0.11(-0.26%)
Oct 06, 2022 43.54 43.54 43.44 43.48 12,209 -0.08(-0.19%)
Oct 05, 2022 43.55 43.59 43.52 43.57 12,106 -0.09(-0.21%)
Oct 04, 2022 43.70 43.71 43.64 43.66 5,974 +0.07(+0.17%)
Oct 03, 2022 43.54 43.69 43.53 43.59 125,684 +0.19(+0.45%)
Sep 30, 2022 43.49 43.50 43.38 43.39 4,159 -0.08(-0.18%)
Sep 29, 2022 43.42 43.47 43.38 43.47 5,124 -0.07(-0.16%)
Sep 28, 2022 43.43 43.56 43.39 43.54 55,718 +0.33(+0.76%)
Sep 27, 2022 43.24 43.28 43.20 43.21 183,506 -0.03(-0.06%)
Sep 26, 2022 43.41 43.42 43.23 43.24 15,162 -0.25(-0.58%)
Sep 23, 2022 43.56 43.56 43.46 43.49 17,888 -0.11(-0.26%)
Sep 22, 2022 43.62 43.63 43.58 43.61 4,127 -0.17(-0.38%)
Sep 21, 2022 43.82 43.83 43.71 43.77 5,772 -0.03(-0.08%)
Sep 20, 2022 43.81 43.82 43.79 43.81 3,126 -0.06(-0.15%)
Sep 19, 2022 43.86 43.89 43.84 43.87 18,687 -0.05(-0.12%)
Sep 16, 2022 43.85 43.94 43.85 43.92 50,394 +0.00(+0.00%)
Sep 15, 2022 43.91 43.95 43.91 43.92 3,514 -0.06(-0.13%)
Sep 14, 2022 43.99 44.02 43.98 43.98 8,065 -0.04(-0.10%)
Sep 13, 2022 44.02 44.05 44.01 44.03 9,120 -0.19(-0.42%)
Sep 12, 2022 44.27 44.28 44.21 44.21 11,879 -0.00(-0.01%)
Sep 09, 2022 44.28 44.29 44.22 44.22 2,484 -0.04(-0.10%)
Sep 08, 2022 44.29 44.30 44.26 44.26 6,153 -0.05(-0.12%)
Sep 07, 2022 44.25 44.32 44.25 44.32 3,246 +0.12(+0.27%)
Sep 06, 2022 44.20 44.24 44.20 44.20 952 -0.16(-0.35%)
Sep 02, 2022 44.36 44.37 44.35 44.35 17,509 +0.10(+0.23%)
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.