WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
44.58
0.00 (-0.01%)
Oct 29, 2024, 1:29 PM EDT - Market closed

QIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202444.4944.6444.4944.6444.640.13%503
Oct 28, 202444.5644.5844.5644.5844.58-0.50%364
Oct 25, 202444.8144.8144.8144.8144.63-0.22%3
Oct 24, 202444.9544.9544.9044.9044.720.25%678
Oct 23, 202444.8144.8144.7944.7944.61-0.29%549
Oct 22, 202444.8544.9244.8544.9244.740.07%345
Oct 21, 202445.0945.0944.8944.8944.71-0.84%500
Oct 18, 202445.3145.3145.2745.2745.09-0.04%128
Oct 17, 202445.2945.2945.2945.2945.11-0.48%51
Oct 16, 202445.5145.5145.5145.5145.320.16%16
Oct 15, 202445.3945.4445.3945.4345.250.39%518
Oct 14, 202445.1645.2545.1645.2545.07-0.03%600
Oct 11, 202445.2845.2845.2745.2745.080.08%753
Oct 10, 202445.1845.2345.1845.2345.05-0.08%304
Oct 9, 202445.2845.2845.2745.2745.09-0.16%498
Oct 8, 202445.3445.3445.3445.3445.160.15%37
Oct 7, 202445.2845.2845.2845.2845.09-0.37%37
Oct 4, 202445.5045.5045.4545.4545.26-0.58%354
Oct 3, 202445.7145.7145.7145.7145.53-0.40%434
Oct 2, 202445.8445.9145.8445.9045.71-0.16%434
Oct 1, 202446.0046.0045.9745.9745.790.23%477
Sep 30, 202445.9245.9445.8445.8645.68-0.04%2,073
Sep 27, 202445.8445.8845.8445.8845.700.28%20,866
Sep 26, 202445.7645.7645.7645.7645.57-180
Sep 25, 202445.7645.7645.7645.7645.57-0.91%30
Sep 24, 202445.9946.1845.9946.1845.810.24%699
Sep 23, 202446.0746.0746.0746.0745.70-0.12%30
Sep 20, 202446.1646.1646.1246.1245.760.13%1,297
Sep 19, 202446.0846.0846.0646.0645.700.05%1,132
Sep 18, 202446.1046.1046.0446.0445.67-0.35%264
Sep 17, 202446.2046.2046.2046.2045.83-0.04%1,363
Sep 16, 202446.1446.2246.1446.2245.850.40%510
Sep 13, 202446.0446.0446.0446.0445.670.25%43
Sep 12, 202445.9245.9245.9245.9245.55-0.05%1,325
Sep 11, 202445.8345.9745.8345.9445.58-0.01%1,325
Sep 10, 202445.8345.9545.8345.9545.580.27%1,076
Sep 9, 202445.8245.8245.8245.8245.460.14%200
Sep 6, 202445.9245.9245.7645.7645.390.04%320
Sep 5, 202445.7445.7445.7445.7445.370.36%1
Sep 4, 202445.5745.5745.5745.5745.210.54%1
Sep 3, 202445.3445.3445.3345.3344.970.26%337
Aug 30, 202445.3345.3345.2145.2144.86-0.24%155
Aug 29, 202445.3245.3245.3245.3244.96-0.08%64
Aug 28, 202445.4345.4345.3645.3645.00-0.23%440
Aug 27, 202445.3545.4645.3545.4645.10-0.42%1,576
Aug 26, 202445.7045.7045.6545.6545.110.03%945
Aug 23, 202445.6245.7045.6245.6445.100.44%22,472
Aug 22, 202445.4445.4445.4445.4444.90-0.40%3
Aug 21, 202445.7045.7045.6245.6245.080.36%791
Aug 20, 202445.4245.4645.4045.4644.920.15%1,254
Aug 19, 202445.3945.3945.3945.3944.850.14%60
Aug 16, 202445.3345.3345.3345.3344.790.26%26
Aug 15, 202445.2145.2145.2145.2144.67-0.27%-
Aug 14, 202445.3345.3345.3345.3344.790.34%1
Aug 13, 202445.1845.1845.1845.1844.640.52%1
Aug 12, 202444.9444.9444.9444.9444.410.15%1
Aug 9, 202444.8944.8944.8844.8844.350.38%115
Aug 8, 202444.6644.7144.6644.7144.180.02%831
Aug 7, 202444.8144.8144.7044.7044.17-0.39%139
Aug 6, 202444.8744.8744.8744.8744.34-0.47%140
Aug 5, 202445.2145.2145.0845.0844.55-0.30%302
Aug 2, 202445.1245.2245.1245.2244.680.94%662
Aug 1, 202444.7644.8044.7244.8044.260.27%1,155
Jul 31, 202444.6444.7044.5544.6744.140.52%4,126
Jul 30, 202444.4744.4944.4444.4443.920.05%1,010
Jul 29, 202444.4244.4244.4244.4243.890.17%1,033
Jul 26, 202444.3744.3744.3544.3543.820.03%997
Jul 25, 202444.3544.3544.3344.3343.630.24%193
Jul 24, 202444.2344.2344.2344.2343.53-0.36%1,540
Jul 23, 202444.4444.4444.3944.3943.69-0.03%1,501
Jul 22, 202444.4044.4044.4044.4043.70-423
Jul 19, 202444.4044.4044.4044.4043.70-0.33%1
Jul 18, 202444.6544.6544.5544.5543.85-0.28%1,019
Jul 17, 202444.6744.6744.6744.6743.970.04%1
Jul 16, 202444.5344.6644.5344.6643.960.42%136
Jul 15, 202444.5444.5444.4744.4743.77-0.32%563
Jul 12, 202444.5844.6144.5744.6143.910.25%1,699
Jul 11, 202444.5144.5144.4344.5043.800.45%950
Jul 10, 202444.3044.3044.3044.3043.600.17%1
Jul 9, 202444.1844.2544.1644.2343.53-0.17%1,377
Jul 8, 202444.3044.3044.3044.3043.600.01%18
Jul 5, 202444.3244.3244.3044.3043.600.52%976
Jul 3, 202444.0744.0744.0744.0743.380.54%-
Jul 2, 202443.8343.8343.8343.8343.140.34%45
Jul 1, 202443.6843.6843.6843.6843.00-0.38%778
Jun 28, 202443.9343.9943.8543.8543.16-0.39%864
Jun 27, 202444.0244.0244.0244.0243.330.10%61
Jun 26, 202443.9843.9843.9843.9843.29-0.40%253
Jun 25, 202444.0944.1844.0944.1643.46-0.36%562
Jun 24, 202444.3244.3244.3244.3243.460.02%3
Jun 21, 202444.3144.3144.3144.3143.450.05%41
Jun 20, 202444.2844.2844.2844.2843.42-0.23%276
Jun 18, 202444.3144.3844.3144.3843.520.17%400
Jun 17, 202444.2144.3344.2144.3143.45-0.24%6,166
Jun 14, 202444.4244.4244.4144.4243.550.09%1,787
Jun 13, 202444.2844.4544.2844.3843.520.42%10,356
Jun 12, 202444.3544.3844.1944.1943.330.44%293
Jun 11, 202444.0044.0044.0044.0043.140.27%744
Jun 10, 202443.8143.9143.8143.8843.03-0.11%4,507
Jun 7, 202444.1044.1043.9243.9343.08-0.60%4,737