5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+1.71%
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.63 | $22.62 (-0.04%) | $22.65 | $22.60 | 19.13 K | $89.10 M |
| 05/05/2026 | $22.61 | $22.60 (-0.04%) | $22.61 | $22.58 | 10.25 K | $89.02 M |
| 05/04/2026 | $22.50 | $22.55 (0.22%) | $22.58 | $22.50 | 94.27 K | $88.83 M |
| 05/01/2026 | $22.52 | $22.57 (0.22%) | $22.57 | $22.48 | 8.30 K | $88.91 M |
| 04/30/2026 | $22.56 | $22.54 (-0.09%) | $22.57 | $22.50 | 31.67 K | $88.79 M |
| 04/29/2026 | $22.58 | $22.54 (-0.18%) | $22.59 | $22.50 | 3.60 K | $88.80 M |
| 04/28/2026 | $22.69 | $22.55 (-0.62%) | $22.69 | $22.52 | 29.50 K | $88.84 M |
| 04/27/2026 | $22.42 | $22.57 (0.67%) | $22.62 | $22.27 | 22.73 K | $88.92 M |
| 04/24/2026 | $22.63 | $22.61 (-0.09%) | $22.63 | $22.59 | 2.90 K | $88.84 M |
| 04/23/2026 | $22.66 | $22.60 (-0.26%) | $22.66 | $22.56 | 16.95 K | $88.80 M |
| 04/22/2026 | $22.62 | $22.66 (0.18%) | $22.67 | $22.60 | 2.53 K | $89.03 M |
| 04/21/2026 | $22.61 | $22.62 (0.04%) | $22.63 | $22.60 | 14.30 K | $88.96 M |
| 04/20/2026 | $22.69 | $22.65 (-0.18%) | $22.70 | $22.62 | 7.35 K | $89.08 M |
| 04/17/2026 | $22.61 | $22.62 (0.04%) | $22.63 | $22.60 | 11.50 K | $88.96 M |
| 04/16/2026 | $22.61 | $22.60 (-0.04%) | $22.62 | $22.52 | 15.92 K | $88.87 M |
| 04/15/2026 | $22.62 | $22.61 (-0.04%) | $22.62 | $22.56 | 17.00 K | $88.91 M |
| 04/14/2026 | $22.55 | $22.59 (0.18%) | $22.61 | $22.55 | 11.84 K | $88.83 M |
| 04/13/2026 | $22.53 | $22.57 (0.18%) | $22.60 | $22.53 | 14.20 K | $88.75 M |
| 04/10/2026 | $22.65 | $22.62 (-0.13%) | $22.65 | $22.58 | 4.10 K | $89.03 M |
| 04/09/2026 | $22.53 | $22.57 (0.18%) | $22.58 | $22.30 | 37.81 K | $88.84 M |
| 04/08/2026 | $22.56 | $22.60 (0.18%) | $22.60 | $22.56 | 10.28 K | $88.95 M |
| 04/07/2026 | $22.76 | $22.59 (-0.75%) | $22.76 | $22.53 | 46.59 K | $88.91 M |
| 04/06/2026 | $22.60 | $22.59 (-0.04%) | $22.60 | $22.55 | 183.25 K | $88.91 M |
| 04/02/2026 | $22.49 | $22.55 (0.27%) | $22.57 | $22.49 | 22.00 K | $91.11 M |
| 04/01/2026 | $22.45 | $22.51 (0.27%) | $22.56 | $22.45 | 14.43 K | $90.95 M |
| 03/31/2026 | $22.44 | $22.55 (0.49%) | $22.60 | $22.40 | 87.89 K | $91.25 M |
| 03/30/2026 | $22.54 | $22.45 (-0.4%) | $22.54 | $22.41 | 33.64 K | $90.85 M |
| 03/27/2026 | $22.45 | $22.48 (0.13%) | $22.51 | $22.42 | 19.01 K | $91.07 M |
| 03/26/2026 | $22.47 | $22.49 (0.09%) | $22.53 | $22.47 | 10.93 K | $91.11 M |
| 03/25/2026 | $22.64 | $22.59 (-0.22%) | $22.64 | $22.57 | 33.03 K | $91.52 M |
| 03/24/2026 | $22.56 | $22.55 (-0.04%) | $22.59 | $22.55 | 6.90 K | $91.32 M |
| 03/23/2026 | $22.58 | $22.56 (-0.09%) | $22.58 | $22.53 | 11.71 K | $91.36 M |
| 03/20/2026 | $22.56 | $22.52 (-0.18%) | $22.57 | $22.50 | 25.45 K | $90.99 M |
| 03/19/2026 | $22.53 | $22.54 (0.04%) | $22.57 | $22.49 | 15.52 K | $91.07 M |
| 03/18/2026 | $22.56 | $22.53 (-0.13%) | $22.56 | $22.50 | 40.20 K | $91.03 M |
| 03/17/2026 | $22.52 | $22.50 (-0.09%) | $22.53 | $22.49 | 4.10 K | $90.90 M |
| 03/16/2026 | $22.47 | $22.50 (0.13%) | $22.53 | $22.47 | 7.90 K | $90.98 M |
| 03/13/2026 | $22.48 | $22.50 (0.09%) | $22.54 | $22.47 | 33.30 K | $91.05 M |
| 03/12/2026 | $22.52 | $22.49 (-0.13%) | $22.52 | $22.46 | 4.00 K | $91.02 M |
| 03/11/2026 | $22.54 | $22.47 (-0.31%) | $22.54 | $22.42 | 32.62 K | $90.95 M |
| 03/10/2026 | $22.59 | $22.48 (-0.49%) | $22.59 | $22.48 | 10.64 K | $90.99 M |
| 03/09/2026 | $22.53 | $22.56 (0.13%) | $22.56 | $22.52 | 4.22 K | $90.98 M |
| 03/06/2026 | $22.51 | $22.52 (0.04%) | $22.63 | $22.47 | 25.20 K | $91.12 M |
| 03/05/2026 | $22.48 | $22.51 (0.13%) | $22.51 | $22.47 | 3.30 K | $91.08 M |
| 03/04/2026 | $22.54 | $22.52 (-0.09%) | $22.54 | $22.47 | 6.61 K | $91.12 M |
| 03/03/2026 | $22.49 | $22.49 (0%) | $22.53 | $22.44 | 9.40 K | $91.00 M |
| 03/02/2026 | $22.48 | $22.39 (-0.4%) | $22.48 | $22.28 | 107.00 K | $90.59 M |
| 02/27/2026 | $22.33 | $22.48 (0.67%) | $22.50 | $22.26 | 42.65 K | $94.47 M |
| 02/26/2026 | $22.56 | $22.48 (-0.35%) | $22.56 | $22.47 | 16.53 K | $94.60 M |
| 02/25/2026 | $22.57 | $22.52 (-0.22%) | $22.57 | $22.50 | 30.00 K | $94.76 M |
| 02/24/2026 | $22.57 | $22.53 (-0.18%) | $22.57 | $22.48 | 18.24 K | $94.66 M |
| 02/23/2026 | $22.62 | $22.59 (-0.13%) | $22.69 | $22.57 | 15.34 K | $94.91 M |
| 02/20/2026 | $22.54 | $22.56 (0.09%) | $22.56 | $22.53 | 11.34 K | $94.46 M |
| 02/19/2026 | $22.55 | $22.56 (0.04%) | $22.59 | $22.48 | 44.20 K | $94.46 M |
| 02/18/2026 | $22.52 | $22.55 (0.13%) | $22.58 | $22.50 | 14.60 K | $94.42 M |
| 02/17/2026 | $22.53 | $22.53 (0%) | $22.58 | $22.51 | 35.61 K | $94.46 M |
| 02/13/2026 | $22.60 | $22.54 (-0.27%) | $22.61 | $22.54 | 9.04 K | $94.53 M |
| 02/12/2026 | $22.47 | $22.51 (0.18%) | $22.58 | $22.47 | 10.73 K | $94.41 M |
| 02/11/2026 | $22.54 | $22.50 (-0.18%) | $22.55 | $22.44 | 10.40 K | $94.36 M |
| 02/10/2026 | $22.52 | $22.53 (0.04%) | $22.55 | $22.52 | 13.90 K | $94.49 M |
| 02/09/2026 | $22.54 | $22.56 (0.09%) | $22.57 | $22.52 | 15.40 K | $94.62 M |
| 02/06/2026 | $22.51 | $22.52 (0.04%) | $22.56 | $22.50 | 31.40 K | $94.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
