WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
44.09
+0.01 (0.01%)
Mar 27, 2025, 4:00 PM EST - Market closed
QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.37% | 239 |
| Mar 27, 2025 | 44.02 | 44.11 | 44.02 | 44.10 | 44.10 | 0.02% | 4,986 |
| Mar 26, 2025 | 44.13 | 44.13 | 44.09 | 44.09 | 44.09 | -0.76% | 4,640 |
| Mar 25, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.22 | 0.08% | 134 |
| Mar 24, 2025 | 44.39 | 44.43 | 44.39 | 44.39 | 44.19 | -0.33% | 3,661 |
| Mar 21, 2025 | 44.59 | 44.59 | 44.54 | 44.54 | 44.34 | -0.11% | 309 |
| Mar 20, 2025 | 44.79 | 44.79 | 44.59 | 44.59 | 44.38 | -0.03% | 153 |
| Mar 19, 2025 | 44.40 | 44.60 | 44.38 | 44.60 | 44.40 | 0.41% | 1,592 |
| Mar 18, 2025 | 44.31 | 44.42 | 44.31 | 44.42 | 44.22 | 0.11% | 775 |
| Mar 17, 2025 | 44.38 | 44.50 | 44.37 | 44.37 | 44.17 | 0.26% | 5,225 |
| Mar 14, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.06 | -0.06% | 91 |
| Mar 13, 2025 | 44.01 | 44.28 | 44.01 | 44.28 | 44.08 | 0.24% | 389 |
| Mar 12, 2025 | 44.27 | 44.28 | 44.17 | 44.17 | 43.97 | -0.23% | 2,515 |
| Mar 11, 2025 | 44.37 | 44.37 | 44.28 | 44.28 | 44.08 | -0.54% | 1,638 |
| Mar 10, 2025 | 44.48 | 44.52 | 44.48 | 44.52 | 44.32 | 0.31% | 367 |
| Mar 7, 2025 | 44.55 | 44.55 | 44.38 | 44.38 | 44.18 | -0.08% | 899 |
| Mar 6, 2025 | 44.45 | 44.45 | 44.42 | 44.42 | 44.22 | -0.28% | 789 |
| Mar 5, 2025 | 44.74 | 44.74 | 44.54 | 44.54 | 44.34 | -0.21% | 1,165 |
| Mar 4, 2025 | 44.70 | 44.70 | 44.64 | 44.64 | 44.43 | -0.21% | 2,448 |
| Mar 3, 2025 | 44.53 | 44.73 | 44.53 | 44.73 | 44.53 | 0.28% | 350 |
| Feb 28, 2025 | 44.54 | 44.61 | 44.54 | 44.61 | 44.41 | 0.29% | 488 |
| Feb 27, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.27 | -0.29% | 322 |
| Feb 26, 2025 | 44.57 | 44.60 | 44.57 | 44.60 | 44.40 | 0.16% | 340 |
| Feb 25, 2025 | 44.43 | 44.53 | 44.43 | 44.53 | 44.33 | 0.21% | 2,000 |
| Feb 24, 2025 | 44.38 | 44.47 | 44.38 | 44.44 | 44.07 | 0.14% | 387 |
| Feb 21, 2025 | 44.39 | 44.40 | 44.37 | 44.37 | 44.01 | 0.37% | 5,365 |
| Feb 20, 2025 | 44.15 | 44.21 | 44.07 | 44.21 | 43.85 | 0.15% | 4,688 |
| Feb 19, 2025 | 44.10 | 44.15 | 44.10 | 44.15 | 43.78 | 0.12% | 364 |
| Feb 18, 2025 | 44.17 | 44.17 | 44.09 | 44.09 | 43.73 | -0.38% | 518 |
| Feb 14, 2025 | 44.29 | 44.36 | 44.26 | 44.26 | 43.90 | 0.34% | 819 |
| Feb 13, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 43.75 | 0.65% | 396 |
| Feb 12, 2025 | 43.81 | 43.83 | 43.81 | 43.83 | 43.47 | -0.42% | 369 |
| Feb 11, 2025 | 44.02 | 44.02 | 44.01 | 44.01 | 43.65 | -0.14% | 978 |
| Feb 10, 2025 | 44.12 | 44.15 | 44.07 | 44.07 | 43.71 | - | 572 |
| Feb 7, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.71 | -0.37% | 251 |
| Feb 6, 2025 | 44.31 | 44.31 | 44.23 | 44.23 | 43.87 | -0.11% | 203 |
| Feb 5, 2025 | 44.29 | 44.33 | 44.28 | 44.28 | 43.92 | 0.47% | 519 |
| Feb 4, 2025 | 43.91 | 44.08 | 43.91 | 44.08 | 43.71 | 0.25% | 608 |
| Feb 3, 2025 | 43.97 | 44.02 | 43.97 | 43.97 | 43.61 | 0.18% | 674 |
| Jan 31, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.53 | -0.50% | 53 |
| Jan 30, 2025 | 44.05 | 44.11 | 44.02 | 44.11 | 43.75 | 0.30% | 4,821 |
| Jan 29, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.62 | -0.05% | 739 |
| Jan 28, 2025 | 43.92 | 44.00 | 43.92 | 44.00 | 43.64 | -0.74% | 539 |
| Jan 27, 2025 | 44.15 | 44.33 | 44.15 | 44.33 | 43.79 | 0.86% | 12,537 |
| Jan 24, 2025 | 43.86 | 44.08 | 43.86 | 43.95 | 43.42 | 0.06% | 24,721 |
| Jan 23, 2025 | 43.88 | 44.08 | 43.88 | 43.93 | 43.39 | -0.05% | 3,668 |
| Jan 22, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.41 | -0.18% | 3 |
| Jan 21, 2025 | 43.99 | 44.02 | 43.89 | 44.02 | 43.49 | 0.52% | 2,447 |
| Jan 17, 2025 | 43.83 | 43.83 | 43.62 | 43.80 | 43.26 | -0.08% | 9,495 |
| Jan 16, 2025 | 43.89 | 43.89 | 43.83 | 43.83 | 43.30 | 0.31% | 274 |