WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
45.08
+0.23 (0.51%)
At close: Sep 4, 2025, 4:00 PM
45.08
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44.93 | 45.08 | 44.93 | 45.08 | - | 0.51% | 1,339 |
| Sep 3, 2025 | 44.68 | 44.86 | 44.68 | 44.86 | 44.86 | 0.45% | 788 |
| Sep 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.21% | 171 |
| Aug 29, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.23% | 35 |
| Aug 28, 2025 | 44.85 | 44.86 | 44.85 | 44.86 | 44.86 | 0.07% | 361 |
| Aug 27, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.08% | 90 |
| Aug 26, 2025 | 44.78 | 44.79 | 44.78 | 44.79 | 44.79 | -0.39% | 859 |
| Aug 25, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.78 | -0.14% | 39 |
| Aug 22, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.85 | 0.61% | 27 |
| Aug 21, 2025 | 44.69 | 44.76 | 44.69 | 44.76 | 44.57 | -0.29% | 533 |
| Aug 20, 2025 | 44.88 | 44.89 | 44.87 | 44.89 | 44.70 | 0.04% | 9,287 |
| Aug 19, 2025 | 44.82 | 44.87 | 44.82 | 44.87 | 44.68 | 0.11% | 212 |
| Aug 18, 2025 | 44.81 | 44.82 | 44.81 | 44.82 | 44.63 | -0.11% | 129 |
| Aug 15, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.68 | -0.09% | 19 |
| Aug 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.72 | -0.26% | 3 |
| Aug 13, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.84 | 0.42% | 89 |
| Aug 12, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.65 | 0.06% | 418 |
| Aug 11, 2025 | 44.84 | 44.84 | 44.78 | 44.81 | 44.62 | 0.08% | 736 |
| Aug 8, 2025 | 44.82 | 44.82 | 44.77 | 44.77 | 44.59 | -0.26% | 341 |
| Aug 7, 2025 | 44.98 | 44.98 | 44.89 | 44.89 | 44.70 | -0.02% | 366 |
| Aug 6, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.71 | -0.02% | 74 |
| Aug 5, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.72 | 0.08% | 29 |
| Aug 4, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.69 | 0.10% | 125 |
| Aug 1, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.64 | 0.76% | 125 |
| Jul 31, 2025 | 44.58 | 44.60 | 44.49 | 44.49 | 44.31 | 0.01% | 937 |
| Jul 30, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.30 | -0.30% | 1,206 |
| Jul 29, 2025 | 44.54 | 44.62 | 44.51 | 44.62 | 44.43 | 0.52% | 702 |
| Jul 28, 2025 | 44.38 | 44.40 | 44.38 | 44.38 | 44.20 | -0.62% | 304 |
| Jul 25, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.29 | 0.28% | 4 |
| Jul 24, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.16 | -0.07% | 29 |
| Jul 23, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.19 | -0.15% | 100 |
| Jul 22, 2025 | 44.61 | 44.63 | 44.61 | 44.63 | 44.26 | 0.20% | 437 |
| Jul 21, 2025 | 44.57 | 44.57 | 44.54 | 44.54 | 44.17 | 0.25% | 991 |
| Jul 18, 2025 | 44.46 | 44.57 | 44.43 | 44.43 | 44.06 | 0.20% | 1,861 |
| Jul 17, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 43.97 | 0.09% | 79 |
| Jul 16, 2025 | 44.26 | 44.34 | 44.26 | 44.30 | 43.93 | 0.19% | 431 |
| Jul 15, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 43.85 | -0.28% | 94 |
| Jul 14, 2025 | 44.27 | 44.35 | 44.27 | 44.34 | 43.97 | - | 1,013 |
| Jul 11, 2025 | 44.40 | 44.40 | 44.34 | 44.34 | 43.97 | -0.37% | 554 |
| Jul 10, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.13 | -0.02% | 3 |
| Jul 9, 2025 | 44.44 | 44.52 | 44.44 | 44.52 | 44.14 | 0.42% | 284 |
| Jul 8, 2025 | 44.29 | 44.33 | 44.29 | 44.33 | 43.96 | -0.24% | 489 |
| Jul 7, 2025 | 44.53 | 44.53 | 44.44 | 44.44 | 44.06 | -0.47% | 160 |
| Jul 3, 2025 | 44.68 | 44.68 | 44.65 | 44.65 | 44.27 | -0.12% | 1,087 |
| Jul 2, 2025 | 44.69 | 44.70 | 44.69 | 44.70 | 44.33 | -0.03% | 200 |
| Jul 1, 2025 | 44.86 | 44.86 | 44.66 | 44.71 | 44.34 | 0.05% | 2,510 |
| Jun 30, 2025 | 44.70 | 44.70 | 44.69 | 44.69 | 44.32 | 0.50% | 404 |
| Jun 27, 2025 | 44.48 | 44.48 | 44.35 | 44.47 | 44.09 | -0.09% | 722 |
| Jun 26, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.14 | 0.26% | 75 |
| Jun 25, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.02 | -0.45% | 69 |