Skip to main content
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.32
+0.04 (0.08%)
Jan 17, 2025, 3:59 PM EST - Market closed

SHAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202547.3147.3247.2747.3247.320.08%1,004
Jan 16, 202547.1947.2847.1947.2847.280.13%525
Jan 15, 202547.2047.2347.2047.2247.220.32%1,307
Jan 14, 202547.0947.0947.0747.0747.07-5,869
Jan 13, 202547.0747.0747.0347.0747.070.01%3,690
Jan 10, 202547.1147.1347.0747.0747.07-0.17%4,207
Jan 8, 202547.2047.2047.1547.1547.15-0.03%2,852
Jan 7, 202547.2047.2047.1247.1647.16-0.06%2,302
Jan 6, 202547.2247.2247.1547.1947.19-0.02%4,091
Jan 3, 202547.2147.2647.1847.2047.200.02%5,230
Jan 2, 202547.2247.2347.1747.1947.19-0.03%6,442
Dec 31, 202447.2347.2347.2047.2047.200.01%1,583
Dec 30, 202447.1947.2347.1747.2047.200.18%22,042
Dec 27, 202447.1147.1547.1047.1247.120.01%2,476
Dec 26, 202447.0947.1147.0447.1147.11-0.41%1,509
Dec 24, 202447.2547.3147.2547.3147.080.03%122
Dec 23, 202447.3047.3047.2647.2947.07-0.04%539
Dec 20, 202447.3547.3547.3147.3147.090.11%1,412
Dec 19, 202447.2747.2747.2547.2647.04-0.03%487
Dec 18, 202447.4347.4347.2747.2747.05-0.30%251
Dec 17, 202447.3947.4247.3947.4147.19-0.01%1,465
Dec 16, 202447.4447.4547.4147.4247.19-0.04%2,143
Dec 13, 202447.4347.4547.4247.4447.21-0.05%2,447
Dec 12, 202447.5047.5047.4647.4647.24-0.13%436
Dec 11, 202447.5647.5647.5047.5247.30-0.02%2,183
Dec 10, 202447.5347.5347.5147.5347.31-0.05%644
Dec 9, 202447.5447.5647.5447.5647.33-0.03%839
Dec 6, 202447.5547.5747.5347.5747.350.21%2,050
Dec 5, 202447.4547.4847.4547.4747.25-0.02%4,640
Dec 4, 202447.4247.4847.4247.4847.26-4,301
Dec 3, 202447.4647.4947.4447.4847.260.08%5,781
Dec 2, 202447.3947.4447.3947.4447.22-1,471
Nov 29, 202447.4447.4447.4447.4447.220.15%116
Nov 27, 202447.3847.3847.3247.3747.150.21%6,761
Nov 26, 202447.2547.2747.2147.2747.05-0.12%7,107
Nov 25, 202447.2547.3347.2547.3347.11-0.02%1,637
Nov 22, 202447.3647.3747.3247.3446.93-0.02%8,728
Nov 21, 202447.3847.3847.3447.3546.94-0.01%1,796
Nov 20, 202447.3947.4047.3647.3646.95-0.09%2,563
Nov 19, 202447.4147.4147.4047.4046.990.05%2,139
Nov 18, 202447.3547.3847.3547.3846.970.24%872
Nov 15, 202447.2647.3547.2647.2646.85-0.09%12,165
Nov 14, 202447.3747.3747.3047.3046.90-0.05%2,427
Nov 13, 202447.3947.3947.3247.3346.920.10%2,133
Nov 12, 202447.3147.3147.2747.2846.87-0.13%3,774
Nov 11, 202447.3647.3647.3147.3446.93-0.08%2,607
Nov 8, 202447.4347.4447.3847.3846.97-0.14%1,355
Nov 7, 202447.4047.4747.3947.4547.040.38%2,892
Nov 6, 202447.2847.2947.2747.2746.86-0.16%2,557
Nov 5, 202447.2947.3447.2947.3446.93-0.04%308
Nov 4, 202447.3247.3647.3247.3646.950.19%630
Nov 1, 202447.3647.3647.2747.2746.86-0.07%608
Oct 31, 202447.2947.3847.2947.3146.90-0.14%3,920
Oct 30, 202447.4047.4547.3647.3746.96-0.01%9,317
Oct 29, 202447.3347.3747.3247.3746.970.02%4,397
Oct 28, 202447.4247.4247.3747.3746.96-0.45%177
Oct 25, 202447.6147.6147.5847.5846.98-0.05%3,143
Oct 24, 202447.6047.6447.6047.6147.010.12%2,335
Oct 23, 202447.5947.6047.5447.5546.95-0.14%17,769
Oct 22, 202447.6347.6547.6147.6247.02-0.14%3,048
Oct 21, 202447.6847.6847.6847.6847.08-0.13%1,032
Oct 18, 202447.7647.7647.7447.7447.140.09%1,258
Oct 17, 202447.7147.7147.7047.7047.10-0.12%492
Oct 16, 202447.7647.7847.7547.7647.150.01%1,690
Oct 15, 202447.7547.7647.7347.7547.150.18%1,223
Oct 14, 202447.6647.6847.6647.6747.07-0.08%419
Oct 11, 202447.6947.7147.6947.7147.100.11%520
Oct 10, 202447.6647.6647.6547.6547.050.05%1,790
Oct 9, 202447.6647.6647.6247.6347.03-0.06%1,515
Oct 8, 202447.6447.6647.6447.6647.060.01%372
Oct 7, 202447.6647.6747.6447.6647.06-0.20%563
Oct 4, 202447.7947.8047.7147.7547.15-0.36%4,590
Oct 3, 202447.9847.9847.9247.9247.32-0.15%915
Oct 2, 202447.9848.0147.9848.0047.39-0.07%768
Oct 1, 202448.0448.0448.0148.0347.430.11%1,227
Sep 30, 202448.0148.0347.9847.9847.37-0.12%1,065
Sep 27, 202448.0248.0347.9948.0347.430.14%666
Sep 26, 202447.9947.9947.9547.9747.36-0.10%898
Sep 25, 202448.0248.0248.0248.0247.41-0.45%365
Sep 24, 202448.2048.2548.1948.2347.440.04%29,358
Sep 23, 202448.1948.2148.1548.2147.420.01%705
Sep 20, 202448.1548.2348.1248.2147.410.08%2,166
Sep 19, 202448.1748.1748.1548.1747.370.02%786
Sep 18, 202448.1248.2048.1148.1647.36-0.07%1,049
Sep 17, 202448.1648.2048.1648.1947.40-0.01%2,284
Sep 16, 202448.1748.2148.1748.2047.400.07%614
Sep 13, 202448.1448.1648.1448.1647.370.16%910
Sep 12, 202448.0948.0948.0948.0947.29-0.03%75
Sep 11, 202448.0948.1348.0948.1047.310.04%902
Sep 10, 202448.0648.1048.0648.0847.290.01%8,036
Sep 9, 202448.0148.0948.0148.0847.280.16%4,778
Sep 6, 202447.9448.0747.9448.0047.210.14%5,623
Sep 5, 202447.9147.9447.8947.9447.150.09%1,107
Sep 4, 202447.8747.9047.8747.8947.100.22%2,877
Sep 3, 202447.8147.8147.7647.7947.000.07%1,825
Aug 30, 202447.7547.7847.7347.7646.97-0.01%2,874
Aug 29, 202447.7947.7947.7347.7646.97-0.04%4,332
Aug 28, 202447.7847.7847.7847.7846.990.02%154
Aug 27, 202447.7447.7747.7247.7746.98-0.43%2,896
Aug 26, 202447.9448.0547.9247.9847.000.12%13,848