WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
45.21
+0.08 (0.18%)
At close: Dec 29, 2025, 4:00 PM EST
45.21
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 45.14 | 45.22 | 45.13 | 45.22 | 45.22 | 0.19% | 841 |
| Dec 26, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.36% | 69 |
| Dec 24, 2025 | 45.23 | 45.30 | 45.23 | 45.30 | 45.11 | 0.32% | 331 |
| Dec 23, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.97 | - | 127 |
| Dec 22, 2025 | 45.14 | 45.15 | 45.09 | 45.15 | 44.97 | 0.02% | 7,251 |
| Dec 19, 2025 | 45.19 | 45.19 | 45.14 | 45.14 | 44.96 | -0.10% | 562 |
| Dec 18, 2025 | 45.24 | 45.24 | 45.18 | 45.18 | 45.00 | 0.20% | 1,134 |
| Dec 17, 2025 | 45.09 | 45.10 | 45.09 | 45.10 | 44.91 | -0.07% | 276 |
| Dec 16, 2025 | 45.12 | 45.13 | 45.12 | 45.13 | 44.94 | 0.21% | 507 |
| Dec 15, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.85 | 0.01% | 229 |
| Dec 12, 2025 | 44.98 | 45.03 | 44.98 | 45.03 | 44.84 | -0.30% | 483 |
| Dec 11, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 44.98 | -0.14% | 360 |
| Dec 10, 2025 | 45.08 | 45.23 | 45.08 | 45.23 | 45.04 | 0.33% | 444 |
| Dec 9, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.89 | -0.08% | 14 |
| Dec 8, 2025 | 45.09 | 45.11 | 45.09 | 45.11 | 44.93 | -0.11% | 160 |
| Dec 5, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 44.98 | -0.09% | 28 |
| Dec 4, 2025 | 45.20 | 45.23 | 45.20 | 45.20 | 45.02 | -0.14% | 1,364 |
| Dec 3, 2025 | 45.21 | 45.26 | 45.21 | 45.26 | 45.08 | 0.19% | 380 |
| Dec 2, 2025 | 45.15 | 45.18 | 45.15 | 45.18 | 45.00 | 0.04% | 562 |
| Dec 1, 2025 | 45.15 | 45.20 | 45.15 | 45.16 | 44.98 | -0.42% | 1,192 |
| Nov 28, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.17 | -0.09% | 24 |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | 0.31% | 165 |
| Nov 25, 2025 | 45.22 | 45.26 | 45.22 | 45.26 | 45.07 | 0.13% | 758 |
| Nov 24, 2025 | 45.22 | 45.22 | 45.20 | 45.20 | 45.01 | -0.03% | 584 |
| Nov 21, 2025 | 45.17 | 45.22 | 45.17 | 45.21 | 44.84 | 0.21% | 623 |
| Nov 20, 2025 | 45.10 | 45.12 | 45.10 | 45.12 | 44.75 | 0.11% | 396 |
| Nov 19, 2025 | 45.09 | 45.15 | 45.07 | 45.07 | 44.70 | -0.06% | 743 |
| Nov 18, 2025 | 45.08 | 45.09 | 45.08 | 45.09 | 44.72 | 0.08% | 518 |
| Nov 17, 2025 | 45.01 | 45.12 | 45.01 | 45.06 | 44.69 | 0.03% | 2,359 |
| Nov 14, 2025 | 45.12 | 45.12 | 45.04 | 45.04 | 44.68 | -0.16% | 352 |
| Nov 13, 2025 | 45.14 | 45.14 | 45.12 | 45.12 | 44.75 | -0.34% | 431 |
| Nov 12, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.90 | -0.10% | 26 |
| Nov 11, 2025 | 45.22 | 45.32 | 45.11 | 45.31 | 44.94 | 0.33% | 2,048 |
| Nov 10, 2025 | 45.19 | 45.21 | 45.17 | 45.17 | 44.80 | 0.07% | 926 |
| Nov 7, 2025 | 45.09 | 45.14 | 45.09 | 45.14 | 44.77 | -0.18% | 142 |
| Nov 6, 2025 | 45.20 | 45.22 | 45.19 | 45.22 | 44.85 | 0.35% | 613 |
| Nov 5, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.69 | -0.20% | 3 |
| Nov 4, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.78 | 0.12% | 232 |
| Nov 3, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 44.72 | -0.25% | 16 |
| Oct 31, 2025 | 45.50 | 45.50 | 45.20 | 45.20 | 44.83 | -0.24% | 1,104 |
| Oct 30, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.94 | -0.34% | 39 |
| Oct 29, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.10 | -0.53% | 42 |
| Oct 28, 2025 | 45.67 | 45.73 | 45.65 | 45.71 | 45.34 | -0.33% | 3,801 |
| Oct 27, 2025 | 45.85 | 45.87 | 45.85 | 45.86 | 45.31 | 0.12% | 705 |
| Oct 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.25 | 0.17% | 487 |
| Oct 23, 2025 | 45.75 | 45.75 | 45.73 | 45.73 | 45.17 | -0.12% | 362 |
| Oct 22, 2025 | 45.71 | 45.80 | 45.71 | 45.78 | 45.23 | 0.07% | 1,174 |
| Oct 21, 2025 | 45.84 | 45.84 | 45.75 | 45.75 | 45.20 | 0.02% | 312 |
| Oct 20, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.19 | 0.20% | 142 |
| Oct 17, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.10 | -0.11% | 228 |