Skip to main content
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.31
+0.05 (0.11%)
Dec 20, 2024, 3:59 PM EST - Market closed

SHAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.3547.3547.3147.3147.310.11%1,412
Dec 19, 202447.2747.2747.2547.2647.26-0.03%487
Dec 18, 202447.4347.4347.2747.2747.27-0.30%251
Dec 17, 202447.3947.4247.3947.4147.41-0.01%1,465
Dec 16, 202447.4447.4547.4147.4247.42-0.04%2,143
Dec 13, 202447.4347.4547.4247.4447.44-0.05%2,447
Dec 12, 202447.5047.5047.4647.4647.46-0.13%436
Dec 11, 202447.5647.5647.5047.5247.52-0.02%2,183
Dec 10, 202447.5347.5347.5147.5347.53-0.05%644
Dec 9, 202447.5447.5647.5447.5647.56-0.03%839
Dec 6, 202447.5547.5747.5347.5747.570.21%2,050
Dec 5, 202447.4547.4847.4547.4747.47-0.02%4,640
Dec 4, 202447.4247.4847.4247.4847.48-4,301
Dec 3, 202447.4647.4947.4447.4847.480.08%5,781
Dec 2, 202447.3947.4447.3947.4447.44-1,471
Nov 29, 202447.4447.4447.4447.4447.440.15%116
Nov 27, 202447.3847.3847.3247.3747.370.21%6,761
Nov 26, 202447.2547.2747.2147.2747.27-0.12%7,107
Nov 25, 202447.2547.3347.2547.3347.33-0.02%1,637
Nov 22, 202447.3647.3747.3247.3447.15-0.02%8,728
Nov 21, 202447.3847.3847.3447.3547.16-0.01%1,796
Nov 20, 202447.3947.4047.3647.3647.17-0.09%2,563
Nov 19, 202447.4147.4147.4047.4047.210.05%2,139
Nov 18, 202447.3547.3847.3547.3847.190.24%872
Nov 15, 202447.2647.3547.2647.2647.07-0.09%12,165
Nov 14, 202447.3747.3747.3047.3047.11-0.05%2,427
Nov 13, 202447.3947.3947.3247.3347.140.10%2,133
Nov 12, 202447.3147.3147.2747.2847.09-0.13%3,774
Nov 11, 202447.3647.3647.3147.3447.15-0.08%2,607
Nov 8, 202447.4347.4447.3847.3847.19-0.14%1,355
Nov 7, 202447.4047.4747.3947.4547.260.38%2,892
Nov 6, 202447.2847.2947.2747.2747.08-0.16%2,557
Nov 5, 202447.2947.3447.2947.3447.15-0.04%308
Nov 4, 202447.3247.3647.3247.3647.170.19%630
Nov 1, 202447.3647.3647.2747.2747.08-0.07%608
Oct 31, 202447.2947.3847.2947.3147.12-0.14%3,920
Oct 30, 202447.4047.4547.3647.3747.18-0.01%9,317
Oct 29, 202447.3347.3747.3247.3747.190.02%4,397
Oct 28, 202447.4247.4247.3747.3747.18-0.45%177
Oct 25, 202447.6147.6147.5847.5847.20-0.05%3,143
Oct 24, 202447.6047.6447.6047.6147.230.12%2,335
Oct 23, 202447.5947.6047.5447.5547.17-0.14%17,769
Oct 22, 202447.6347.6547.6147.6247.24-0.14%3,048
Oct 21, 202447.6847.6847.6847.6847.30-0.13%1,032
Oct 18, 202447.7647.7647.7447.7447.360.09%1,258
Oct 17, 202447.7147.7147.7047.7047.32-0.12%492
Oct 16, 202447.7647.7847.7547.7647.370.01%1,690
Oct 15, 202447.7547.7647.7347.7547.370.18%1,223
Oct 14, 202447.6647.6847.6647.6747.29-0.08%419
Oct 11, 202447.6947.7147.6947.7147.330.11%520
Oct 10, 202447.6647.6647.6547.6547.270.05%1,790
Oct 9, 202447.6647.6647.6247.6347.25-0.06%1,515
Oct 8, 202447.6447.6647.6447.6647.280.01%372
Oct 7, 202447.6647.6747.6447.6647.28-0.20%563
Oct 4, 202447.7947.8047.7147.7547.37-0.36%4,590
Oct 3, 202447.9847.9847.9247.9247.54-0.15%915
Oct 2, 202447.9848.0147.9848.0047.61-0.07%768
Oct 1, 202448.0448.0448.0148.0347.650.11%1,227
Sep 30, 202448.0148.0347.9847.9847.59-0.12%1,065
Sep 27, 202448.0248.0347.9948.0347.650.14%666
Sep 26, 202447.9947.9947.9547.9747.58-0.10%898
Sep 25, 202448.0248.0248.0248.0247.63-0.45%365
Sep 24, 202448.2048.2548.1948.2347.660.04%29,358
Sep 23, 202448.1948.2148.1548.2147.640.01%705
Sep 20, 202448.1548.2348.1248.2147.630.08%2,166
Sep 19, 202448.1748.1748.1548.1747.590.02%786
Sep 18, 202448.1248.2048.1148.1647.58-0.07%1,049
Sep 17, 202448.1648.2048.1648.1947.62-0.01%2,284
Sep 16, 202448.1748.2148.1748.2047.620.07%614
Sep 13, 202448.1448.1648.1448.1647.590.16%910
Sep 12, 202448.0948.0948.0948.0947.51-0.03%75
Sep 11, 202448.0948.1348.0948.1047.530.04%902
Sep 10, 202448.0648.1048.0648.0847.510.01%8,036
Sep 9, 202448.0148.0948.0148.0847.500.16%4,778
Sep 6, 202447.9448.0747.9448.0047.430.14%5,623
Sep 5, 202447.9147.9447.8947.9447.370.09%1,107
Sep 4, 202447.8747.9047.8747.8947.330.22%2,877
Sep 3, 202447.8147.8147.7647.7947.220.07%1,825
Aug 30, 202447.7547.7847.7347.7647.19-0.01%2,874
Aug 29, 202447.7947.7947.7347.7647.19-0.04%4,332
Aug 28, 202447.7847.7847.7847.7847.210.02%154
Aug 27, 202447.7447.7747.7247.7747.20-0.43%2,896
Aug 26, 202447.9448.0547.9247.9847.220.12%13,848
Aug 23, 202447.9047.9247.9047.9247.160.08%39,815
Aug 22, 202447.8947.8947.8547.8847.12-0.10%6,603
Aug 21, 202447.8647.9447.8647.9347.170.26%9,220
Aug 20, 202447.7847.8247.7847.8147.050.07%1,071
Aug 19, 202447.7747.7747.7747.7747.020.04%204
Aug 16, 202447.7547.7547.7147.7547.000.10%1,656
Aug 15, 202447.6947.7247.6947.7046.95-0.24%8,400
Aug 14, 202447.7747.8647.7747.8247.060.07%750
Aug 13, 202447.7847.7847.7847.7847.030.20%654
Aug 12, 202447.6747.6947.6747.6846.930.06%1,081
Aug 9, 202447.6647.6847.6447.6646.900.02%1,305
Aug 8, 202447.6347.6547.6347.6546.89-0.02%2,098
Aug 7, 202447.6647.6747.6547.6646.90-0.12%1,474
Aug 6, 202447.7147.7347.6947.7146.96-0.10%4,826
Aug 5, 202447.8047.8047.7647.7647.01-0.09%1,799
Aug 2, 202447.6847.8247.5547.8047.050.53%3,804
Aug 1, 202447.4847.5547.4847.5546.800.26%944