WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
43.74
-0.37 (-0.83%)
Apr 28, 2025, 4:00 PM EDT - Market closed
QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.17% | 42 |
| Apr 25, 2025 | 44.05 | 44.11 | 44.03 | 44.11 | 44.11 | 0.06% | 1,912 |
| Apr 24, 2025 | 44.10 | 44.10 | 44.06 | 44.08 | 43.91 | 0.78% | 2,000 |
| Apr 23, 2025 | 43.93 | 43.93 | 43.74 | 43.74 | 43.57 | 0.30% | 170 |
| Apr 22, 2025 | 43.67 | 43.69 | 43.61 | 43.61 | 43.43 | 0.19% | 557 |
| Apr 21, 2025 | 43.68 | 43.68 | 43.47 | 43.53 | 43.35 | -0.72% | 1,870 |
| Apr 17, 2025 | 43.87 | 43.87 | 43.84 | 43.84 | 43.67 | -0.11% | 140 |
| Apr 16, 2025 | 43.77 | 43.89 | 43.77 | 43.89 | 43.72 | 0.36% | 533 |
| Apr 15, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.56 | 0.40% | 55 |
| Apr 14, 2025 | 43.56 | 43.58 | 43.56 | 43.56 | 43.39 | 0.48% | 363 |
| Apr 11, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.18 | -0.03% | 63 |
| Apr 10, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.19 | -1.32% | 13 |
| Apr 9, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.77 | 1.34% | 13 |
| Apr 8, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.19 | -1.01% | 62 |
| Apr 7, 2025 | 43.89 | 43.90 | 43.81 | 43.81 | 43.63 | -1.54% | 2,040 |
| Apr 4, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.32 | -0.17% | 1,370 |
| Apr 3, 2025 | 44.64 | 44.74 | 44.57 | 44.57 | 44.39 | 0.14% | 1,370 |
| Apr 2, 2025 | 44.59 | 44.59 | 44.50 | 44.50 | 44.33 | 0.14% | 213 |
| Apr 1, 2025 | 44.49 | 44.49 | 44.44 | 44.44 | 44.27 | 0.24% | 243 |
| Mar 31, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.16 | 0.17% | 8 |
| Mar 28, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.08 | 0.37% | 239 |
| Mar 27, 2025 | 44.02 | 44.11 | 44.02 | 44.10 | 43.92 | 0.02% | 4,986 |
| Mar 26, 2025 | 44.13 | 44.13 | 44.09 | 44.09 | 43.91 | -0.76% | 4,640 |
| Mar 25, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.05 | 0.08% | 134 |
| Mar 24, 2025 | 44.39 | 44.43 | 44.39 | 44.39 | 44.02 | -0.33% | 3,661 |
| Mar 21, 2025 | 44.59 | 44.59 | 44.54 | 44.54 | 44.16 | -0.11% | 309 |
| Mar 20, 2025 | 44.79 | 44.79 | 44.59 | 44.59 | 44.21 | -0.03% | 153 |
| Mar 19, 2025 | 44.40 | 44.60 | 44.38 | 44.60 | 44.22 | 0.41% | 1,592 |
| Mar 18, 2025 | 44.31 | 44.42 | 44.31 | 44.42 | 44.04 | 0.11% | 775 |
| Mar 17, 2025 | 44.38 | 44.50 | 44.37 | 44.37 | 44.00 | 0.26% | 5,225 |
| Mar 14, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 43.88 | -0.06% | 91 |
| Mar 13, 2025 | 44.01 | 44.28 | 44.01 | 44.28 | 43.91 | 0.24% | 389 |
| Mar 12, 2025 | 44.27 | 44.28 | 44.17 | 44.17 | 43.80 | -0.23% | 2,515 |
| Mar 11, 2025 | 44.37 | 44.37 | 44.28 | 44.28 | 43.90 | -0.54% | 1,638 |
| Mar 10, 2025 | 44.48 | 44.52 | 44.48 | 44.52 | 44.14 | 0.31% | 367 |
| Mar 7, 2025 | 44.55 | 44.55 | 44.38 | 44.38 | 44.01 | -0.08% | 899 |
| Mar 6, 2025 | 44.45 | 44.45 | 44.42 | 44.42 | 44.04 | -0.28% | 789 |
| Mar 5, 2025 | 44.74 | 44.74 | 44.54 | 44.54 | 44.16 | -0.21% | 1,165 |
| Mar 4, 2025 | 44.70 | 44.70 | 44.64 | 44.64 | 44.26 | -0.21% | 2,448 |
| Mar 3, 2025 | 44.53 | 44.73 | 44.53 | 44.73 | 44.35 | 0.28% | 350 |
| Feb 28, 2025 | 44.54 | 44.61 | 44.54 | 44.61 | 44.23 | 0.29% | 488 |
| Feb 27, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.10 | -0.29% | 322 |
| Feb 26, 2025 | 44.57 | 44.60 | 44.57 | 44.60 | 44.23 | 0.16% | 340 |
| Feb 25, 2025 | 44.43 | 44.53 | 44.43 | 44.53 | 44.15 | 0.21% | 2,000 |
| Feb 24, 2025 | 44.38 | 44.47 | 44.38 | 44.44 | 43.90 | 0.14% | 387 |
| Feb 21, 2025 | 44.39 | 44.40 | 44.37 | 44.37 | 43.84 | 0.37% | 5,365 |
| Feb 20, 2025 | 44.15 | 44.21 | 44.07 | 44.21 | 43.68 | 0.15% | 4,688 |
| Feb 19, 2025 | 44.10 | 44.15 | 44.10 | 44.15 | 43.61 | 0.12% | 364 |
| Feb 18, 2025 | 44.17 | 44.17 | 44.09 | 44.09 | 43.56 | -0.38% | 518 |
| Feb 14, 2025 | 44.29 | 44.36 | 44.26 | 44.26 | 43.72 | 0.34% | 819 |