WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
44.46
-0.04 (-0.10%)
At close: Jun 27, 2025, 4:00 PM
44.46
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.48 | 44.48 | 44.35 | 44.47 | 44.47 | -0.09% | 722 |
| Jun 26, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.26% | 75 |
| Jun 25, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.45% | 69 |
| Jun 24, 2025 | 44.53 | 44.59 | 44.53 | 44.59 | 44.42 | 0.39% | 258 |
| Jun 23, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.25 | 0.18% | 4 |
| Jun 20, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.17 | 0.13% | 53 |
| Jun 18, 2025 | 44.30 | 44.30 | 44.28 | 44.28 | 44.11 | 0.05% | 1,359 |
| Jun 17, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.09 | 0.27% | 1 |
| Jun 16, 2025 | 44.24 | 44.24 | 44.14 | 44.14 | 43.97 | -0.09% | 265 |
| Jun 13, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.01 | -0.46% | 92 |
| Jun 12, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.21 | 0.43% | 171 |
| Jun 11, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.02 | 0.27% | 171 |
| Jun 10, 2025 | 44.06 | 44.07 | 44.06 | 44.07 | 43.91 | 0.19% | 528 |
| Jun 9, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.82 | 0.22% | 190 |
| Jun 6, 2025 | 43.95 | 43.95 | 43.90 | 43.90 | 43.73 | -0.46% | 371 |
| Jun 5, 2025 | 44.38 | 44.38 | 44.10 | 44.10 | 43.93 | -0.24% | 1,845 |
| Jun 4, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.04 | 0.57% | 149 |
| Jun 3, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.79 | 0.10% | 138 |
| Jun 2, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.75 | -0.19% | 64 |
| May 30, 2025 | 43.89 | 44.00 | 43.89 | 44.00 | 43.83 | 0.13% | 1,219 |
| May 29, 2025 | 43.91 | 43.94 | 43.91 | 43.94 | 43.77 | 0.44% | 573 |
| May 28, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.58 | -0.25% | 199 |
| May 27, 2025 | 43.75 | 43.88 | 43.75 | 43.86 | 43.69 | 0.25% | 1,375 |
| May 23, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.39 | 0.08% | 1 |
| May 22, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.36 | 0.29% | 208 |
| May 21, 2025 | 43.80 | 43.80 | 43.58 | 43.59 | 43.23 | -0.76% | 1,268 |
| May 20, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.56 | -0.24% | 27 |
| May 19, 2025 | 43.71 | 44.03 | 43.71 | 44.03 | 43.67 | 0.13% | 2,278 |
| May 16, 2025 | 44.09 | 44.09 | 43.97 | 43.97 | 43.61 | 0.14% | 181 |
| May 15, 2025 | 43.84 | 43.91 | 43.84 | 43.91 | 43.55 | 0.54% | 471 |
| May 14, 2025 | 43.79 | 43.80 | 43.67 | 43.67 | 43.32 | -0.36% | 388 |
| May 13, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.48 | 0.03% | 33 |
| May 12, 2025 | 43.93 | 43.93 | 43.82 | 43.82 | 43.47 | -0.07% | 921 |
| May 9, 2025 | 43.95 | 44.01 | 43.85 | 43.85 | 43.50 | -0.09% | 1,928 |
| May 8, 2025 | 43.90 | 44.02 | 43.89 | 43.89 | 43.53 | -0.30% | 2,934 |
| May 7, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 43.66 | 0.24% | 97 |
| May 6, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.56 | 0.16% | 189 |
| May 5, 2025 | 43.74 | 43.85 | 43.74 | 43.85 | 43.49 | -0.15% | 189 |
| May 2, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.56 | -0.18% | 4 |
| May 1, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.64 | -0.43% | 2 |
| Apr 30, 2025 | 44.12 | 44.18 | 44.12 | 44.18 | 43.82 | -0.09% | 419 |
| Apr 29, 2025 | 44.19 | 44.22 | 44.19 | 44.22 | 43.86 | 0.09% | 5,444 |
| Apr 28, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.82 | 0.17% | 42 |
| Apr 25, 2025 | 44.05 | 44.11 | 44.03 | 44.11 | 43.75 | 0.06% | 1,912 |
| Apr 24, 2025 | 44.10 | 44.10 | 44.06 | 44.08 | 43.55 | 0.78% | 2,000 |
| Apr 23, 2025 | 43.93 | 43.93 | 43.74 | 43.74 | 43.21 | 0.30% | 170 |
| Apr 22, 2025 | 43.67 | 43.69 | 43.61 | 43.61 | 43.08 | 0.19% | 557 |
| Apr 21, 2025 | 43.68 | 43.68 | 43.47 | 43.53 | 43.00 | -0.72% | 1,870 |
| Apr 17, 2025 | 43.87 | 43.87 | 43.84 | 43.84 | 43.32 | -0.11% | 140 |
| Apr 16, 2025 | 43.77 | 43.89 | 43.77 | 43.89 | 43.36 | 0.36% | 533 |