WisdomTree U.S. Corporate Bond Fund (QIG) Historical Stock Data
44.89 ↓0.38 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QIG is up 0.01% a day on average. There have been 19 days where WisdomTree U.S. Corporate Bond Fund closed green and 11 days where QIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 45.09 | 44.89 | ↓$0.20 (-0.45%) | 44.89 | 45.09 | 500 |
| 2024-10-18 | 45.31 | 45.27 | ↓$0.04 (-0.09%) | 45.27 | 45.31 | 128 |
| 2024-10-17 | 45.29 | 45.29 | ↑$0.00 (0.00%) | 45.29 | 45.29 | 51 |
| 2024-10-16 | 45.51 | 45.51 | ↑$0.00 (0.00%) | 45.51 | 45.51 | 16 |
| 2024-10-15 | 45.39 | 45.43 | ↑$0.05 (0.10%) | 45.39 | 45.44 | 518 |
| 2024-10-14 | 45.16 | 45.25 | ↑$0.09 (0.21%) | 45.16 | 45.25 | 600 |
| 2024-10-11 | 45.28 | 45.27 | ↓$0.01 (-0.03%) | 45.27 | 45.28 | 753 |
| 2024-10-10 | 45.18 | 45.23 | ↑$0.05 (0.11%) | 45.18 | 45.23 | 304 |
| 2024-10-09 | 45.28 | 45.27 | ↓$0.01 (-0.02%) | 45.27 | 45.28 | 498 |
| 2024-10-07 | 45.28 | 45.28 | ↑$0.00 (0.00%) | 45.28 | 45.28 | 37 |
| 2024-10-04 | 45.50 | 45.45 | ↓$0.05 (-0.12%) | 45.45 | 45.50 | 354 |
| 2024-10-02 | 45.84 | 45.90 | ↑$0.06 (0.12%) | 45.84 | 45.91 | 434 |
| 2024-10-01 | 45.97 | 45.97 | ↑$0.00 (0.00%) | 45.97 | 45.97 | 477 |
| 2024-09-30 | 45.92 | 45.86 | ↓$0.06 (-0.12%) | 45.83 | 45.92 | 2.07K |
| 2024-09-27 | 45.84 | 45.88 | ↑$0.04 (0.09%) | 45.84 | 45.88 | 20.87K |
| 2024-09-24 | 45.99 | 46.17 | ↑$0.18 (0.40%) | 45.99 | 46.17 | 699 |
| 2024-09-23 | 46.07 | 46.07 | ↑$0.00 (0.00%) | 46.07 | 46.07 | 30 |
| 2024-09-20 | 46.16 | 46.12 | ↓$0.04 (-0.08%) | 46.12 | 46.16 | 1.30K |
| 2024-09-19 | 46.08 | 46.06 | ↓$0.01 (-0.03%) | 46.06 | 46.08 | 1.13K |
| 2024-09-18 | 46.10 | 46.04 | ↓$0.06 (-0.14%) | 46.04 | 46.10 | 264 |
| 2024-09-17 | 46.20 | 46.20 | ↑$0.00 (0.00%) | 46.20 | 46.20 | 1.36K |
| 2024-09-16 | 46.14 | 46.22 | ↑$0.08 (0.17%) | 46.14 | 46.22 | 510 |
| 2024-09-13 | 46.03 | 46.03 | ↑$0.00 (0.00%) | 46.03 | 46.03 | 43 |
| 2024-09-11 | 45.83 | 45.94 | ↑$0.11 (0.24%) | 45.83 | 45.97 | 1.33K |
| 2024-09-10 | 45.83 | 45.94 | ↑$0.12 (0.26%) | 45.83 | 45.94 | 1.08K |
| 2024-09-09 | 45.82 | 45.82 | ↑$0.00 (0.00%) | 45.82 | 45.82 | 200 |
| 2024-09-06 | 45.92 | 45.75 | ↓$0.17 (-0.36%) | 45.75 | 45.92 | 320 |
| 2024-09-05 | 45.74 | 45.74 | ↑$0.00 (0.00%) | 45.74 | 45.74 | 1 |
| 2024-09-04 | 45.57 | 45.57 | ↑$0.00 (0.00%) | 45.57 | 45.57 | 1 |
| 2024-09-03 | 45.34 | 45.33 | ↓$0.01 (-0.03%) | 45.33 | 45.34 | 337 |
Create an account or log in to view more rows.
$QIG Hedgies
we aren't going anywhere!
$QIG added!