WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.15
+0.01 (0.02%)
At close: Jan 17, 2025, 3:45 PM
48.16
+0.01 (0.02%)
After-hours: Jan 17, 2025, 3:45 PM EST

QSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202548.1348.1648.1348.1548.150.02%3,481
Jan 16, 202548.0648.1848.0648.1448.140.08%5,193
Jan 15, 202548.0948.1148.0948.1048.100.40%2,202
Jan 14, 202547.9347.9347.9047.9147.910.04%7,994
Jan 13, 202547.9347.9347.8747.8947.89-0.10%12,609
Jan 10, 202547.9548.0047.9247.9447.94-0.33%7,978
Jan 8, 202547.9948.1147.9748.1048.100.10%10,626
Jan 7, 202548.0248.0648.0148.0548.05-0.12%12,858
Jan 6, 202548.0448.1148.0248.1148.110.28%13,049
Jan 3, 202548.1348.1347.9647.9847.98-0.17%101,928
Jan 2, 202548.1148.1148.0648.0648.06-4,118
Dec 31, 202448.0948.0948.0248.0648.06-0.01%1,482
Dec 30, 202448.0848.0848.0448.0648.060.22%120,712
Dec 27, 202447.9947.9947.8847.9647.96-0.02%2,421
Dec 26, 202447.9147.9847.9147.9647.96-0.45%2,251
Dec 24, 202448.1248.1848.1248.1847.970.14%1,092
Dec 23, 202448.1248.1448.1048.1247.90-0.13%1,879
Dec 20, 202448.1848.2148.1648.1847.960.24%2,736
Dec 19, 202448.1148.1148.0548.0647.85-0.14%2,308
Dec 18, 202448.3548.3648.1148.1347.92-0.41%5,295
Dec 17, 202448.3348.3448.3048.3348.12-0.01%7,657
Dec 16, 202448.3748.3748.3348.3448.120.03%5,480
Dec 13, 202448.3348.3348.3248.3248.11-0.13%430
Dec 12, 202448.4248.4248.3848.3848.17-0.17%1,165
Dec 11, 202448.4748.5448.4748.4748.25-3,678
Dec 10, 202448.4348.4948.4348.4648.250.03%3,118
Dec 9, 202448.4948.4948.4248.4548.24-0.09%3,317
Dec 6, 202448.5448.5448.4948.5048.280.18%1,726
Dec 5, 202448.3548.4148.3548.4148.20-0.02%549
Dec 4, 202448.3548.4548.3548.4248.210.09%7,667
Dec 3, 202448.4448.4448.3848.3848.16-0.26%3,246
Dec 2, 202448.0448.5348.0448.5048.290.29%6,140
Nov 29, 202448.3848.3848.3648.3648.150.10%634
Nov 27, 202448.2648.6048.2648.3148.100.20%14,380
Nov 26, 202448.2548.2548.1648.2248.00-0.03%5,379
Nov 25, 202448.2248.2548.1948.2348.02-0.10%2,617
Nov 22, 202448.3148.3248.2648.2847.890.05%2,252
Nov 21, 202448.3148.3748.2348.2547.87-0.10%3,584
Nov 20, 202448.3348.3548.2648.3047.91-0.06%10,726
Nov 19, 202448.3648.3648.2048.3347.94-12,769
Nov 18, 202448.2948.3448.2948.3347.940.06%2,948
Nov 15, 202448.2048.3048.2048.3047.910.12%6,743
Nov 14, 202448.3148.3248.2448.2447.85-0.07%5,042
Nov 13, 202448.2748.2848.2748.2847.890.03%1,012
Nov 12, 202448.2948.3048.2548.2647.87-0.14%5,542
Nov 11, 202448.3348.3348.3248.3347.94-0.06%1,158
Nov 8, 202448.4048.4048.3648.3647.97-0.05%1,252
Nov 7, 202448.3648.4148.3548.3848.000.30%3,672
Nov 6, 202448.2448.2648.2448.2447.85-0.14%1,215
Nov 5, 202448.2848.3148.2448.3147.92-0.02%3,881
Nov 4, 202448.3148.3448.2748.3247.930.25%5,427
Nov 1, 202448.3248.3248.2048.2047.81-0.05%926
Oct 31, 202448.2248.2548.1848.2347.84-0.07%1,353
Oct 30, 202448.3448.3448.2648.2647.87-0.16%1,027
Oct 29, 202448.2848.3448.2848.3447.950.07%3,194
Oct 28, 202448.3548.3548.3048.3047.91-0.47%4,064
Oct 25, 202448.5448.5548.5348.5347.97-0.06%910
Oct 24, 202448.5348.5748.5348.5648.000.15%2,231
Oct 23, 202448.5348.5348.4648.4947.92-0.07%3,020
Oct 22, 202448.5648.5848.3048.5247.96-0.04%5,819
Oct 21, 202448.5548.5548.5448.5447.97-0.21%748
Oct 18, 202448.6348.6748.6348.6448.07-1,996
Oct 17, 202448.6548.6548.6148.6448.08-0.11%2,346
Oct 16, 202448.7148.7248.6648.7048.130.07%1,952
Oct 15, 202448.7048.7048.6448.6648.100.09%1,641
Oct 14, 202448.5948.6348.5948.6248.05-0.04%1,509
Oct 11, 202448.6348.6548.6148.6448.070.24%1,595
Oct 10, 202448.5948.7048.2048.5247.96-0.01%63,299
Oct 9, 202448.5848.6148.3448.5247.96-0.14%9,902
Oct 8, 202448.5648.6048.5648.5948.030.04%1,520
Oct 7, 202448.6048.6048.5748.5748.01-0.11%705
Oct 4, 202448.7148.7148.6248.6348.06-0.39%1,442
Oct 3, 202448.8748.8748.8248.8248.25-0.15%601
Oct 2, 202448.8848.9248.8748.8948.320.08%2,295
Oct 1, 202448.9048.9148.8548.8548.280.05%2,858
Sep 30, 202448.8548.8548.8348.8348.26-0.16%388
Sep 27, 202448.8748.9448.8748.9148.340.19%1,213
Sep 26, 202448.8348.8648.8148.8248.25-0.12%1,618
Sep 25, 202448.8648.9448.8648.8848.31-0.34%4,931
Sep 24, 202449.0449.0449.0349.0448.300.02%2,463
Sep 23, 202449.0749.0749.0149.0348.29-0.02%13,061
Sep 20, 202449.0749.0749.0549.0548.300.08%611
Sep 19, 202449.0249.0249.0149.0148.260.08%569
Sep 18, 202448.9348.9748.9348.9748.22-0.06%779
Sep 17, 202449.0349.0448.9849.0048.25-0.07%3,988
Sep 16, 202449.0149.0449.0049.0348.290.10%2,192
Sep 13, 202449.0049.0248.9448.9848.240.17%4,463
Sep 12, 202448.9048.9048.9048.9048.15-0.13%597
Sep 11, 202448.9548.9648.9248.9648.220.04%2,121
Sep 10, 202448.8948.9948.8948.9448.200.16%2,654
Sep 9, 202448.8648.8848.8548.8648.120.05%1,124
Sep 6, 202448.8548.8548.8448.8448.100.12%337
Sep 5, 202448.7548.7848.7448.7848.040.11%920
Sep 4, 202448.6648.7248.6648.7247.990.26%702
Sep 3, 202448.6048.6548.5948.6047.860.01%2,093
Aug 30, 202448.5848.5948.5848.5947.860.08%1,777
Aug 29, 202448.5948.5948.5548.5547.82-0.02%429
Aug 28, 202448.5748.5748.5748.5747.83-0.11%237
Aug 27, 202448.5048.7048.5048.6247.88-0.27%15,612
Aug 26, 202448.8148.8148.7348.7547.840.01%2,265