5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+1.08%
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.55 | $22.62 (0.3%) | $22.62 | $22.55 | 19.32 K | $99.59 M |
| 08/06/2026 | $22.57 | $22.59 (0.09%) | $22.63 | $22.56 | 29.20 K | $99.52 M |
| 08/05/2026 | $22.58 | $22.58 (0%) | $22.65 | $22.57 | 24.06 K | $99.48 M |
| 08/04/2026 | $22.63 | $22.59 (-0.18%) | $22.63 | $22.47 | 160.05 K | $99.52 M |
| 08/03/2026 | $22.56 | $22.58 (0.09%) | $22.60 | $22.55 | 275.63 K | $99.48 M |
| 07/31/2026 | $22.55 | $22.61 (0.27%) | $22.61 | $22.53 | 69.70 K | $99.61 M |
| 07/30/2026 | $22.60 | $22.56 (-0.18%) | $22.65 | $22.48 | 14.30 K | $99.39 M |
| 07/29/2026 | $22.58 | $22.56 (-0.09%) | $22.61 | $22.54 | 12.62 K | $99.39 M |
| 07/28/2026 | $22.61 | $22.55 (-0.27%) | $22.61 | $22.54 | 21.55 K | $99.35 M |
| 07/27/2026 | $22.63 | $22.62 (-0.04%) | $22.63 | $22.59 | 331.59 K | $99.66 M |
| 07/24/2026 | $22.64 | $22.62 (-0.09%) | $22.64 | $22.61 | 32.67 K | $99.66 M |
| 07/23/2026 | $22.58 | $22.66 (0.35%) | $22.66 | $22.58 | 15.90 K | $99.83 M |
| 07/22/2026 | $22.57 | $22.63 (0.27%) | $22.63 | $22.57 | 255.00 K | $99.70 M |
| 07/21/2026 | $22.59 | $22.62 (0.13%) | $22.62 | $22.59 | 8.85 K | $99.66 M |
| 07/20/2026 | $22.63 | $22.62 (-0.04%) | $22.64 | $22.61 | 13.50 K | $99.66 M |
| 07/17/2026 | $22.58 | $22.61 (0.13%) | $22.63 | $22.58 | 5.64 K | $99.61 M |
| 07/16/2026 | $22.65 | $22.62 (-0.13%) | $22.66 | $22.60 | 58.90 K | $99.66 M |
| 07/15/2026 | $22.62 | $22.64 (0.09%) | $22.64 | $22.59 | 33.50 K | $99.74 M |
| 07/14/2026 | $22.65 | $22.62 (-0.13%) | $22.65 | $22.59 | 33.75 K | $99.66 M |
| 07/13/2026 | $22.64 | $22.59 (-0.22%) | $22.65 | $22.55 | 5.80 K | $99.52 M |
| 07/10/2026 | $22.62 | $22.62 (0%) | $22.62 | $22.60 | 9.64 K | $99.66 M |
| 07/09/2026 | $22.61 | $22.61 (0%) | $22.63 | $22.60 | 21.03 K | $99.61 M |
| 07/08/2026 | $22.59 | $22.61 (0.09%) | $22.62 | $22.59 | 494.10 K | $99.61 M |
| 07/07/2026 | $22.62 | $22.60 (-0.09%) | $22.62 | $22.59 | 85.82 K | $99.57 M |
| 07/06/2026 | $22.61 | $22.60 (-0.04%) | $22.63 | $22.59 | 9.41 K | $99.57 M |
| 07/02/2026 | $22.57 | $22.57 (0%) | $22.61 | $22.56 | 99.24 K | $99.44 M |
| 07/01/2026 | $22.58 | $22.57 (-0.04%) | $22.59 | $22.54 | 63.33 K | $99.44 M |
| 06/30/2026 | $22.56 | $22.61 (0.22%) | $22.65 | $22.56 | 18.30 K | $99.61 M |
| 06/29/2026 | $22.61 | $22.57 (-0.18%) | $22.61 | $22.56 | 5.93 K | $99.38 M |
| 06/26/2026 | $22.58 | $22.59 (0.04%) | $22.60 | $22.57 | 58.50 K | $99.57 M |
| 06/25/2026 | $22.64 | $22.55 (-0.4%) | $22.64 | $22.55 | 23.10 K | $99.39 M |
| 06/24/2026 | $22.66 | $22.63 (-0.13%) | $22.67 | $22.63 | 35.89 K | $99.74 M |
| 06/23/2026 | $22.64 | $22.64 (0%) | $22.67 | $22.62 | 12.11 K | $99.79 M |
| 06/22/2026 | $22.68 | $22.65 (-0.13%) | $22.69 | $22.62 | 94.90 K | $99.46 M |
| 06/18/2026 | $22.70 | $22.65 (-0.22%) | $22.75 | $22.64 | 30.90 K | $99.53 M |
| 06/17/2026 | $22.65 | $22.75 (0.44%) | $22.79 | $22.62 | 11.70 K | $99.97 M |
| 06/16/2026 | $22.74 | $22.68 (-0.26%) | $22.74 | $22.66 | 12.68 K | $99.82 M |
| 06/15/2026 | $22.65 | $22.69 (0.18%) | $22.74 | $22.65 | 19.23 K | $99.86 M |
| 06/12/2026 | $22.63 | $22.65 (0.09%) | $22.67 | $22.63 | 7.60 K | $99.53 M |
| 06/11/2026 | $22.69 | $22.65 (-0.18%) | $22.69 | $22.63 | 16.10 K | $99.53 M |
| 06/10/2026 | $22.68 | $22.65 (-0.13%) | $22.71 | $22.62 | 13.50 K | $99.53 M |
| 06/09/2026 | $22.64 | $22.65 (0.04%) | $22.81 | $22.61 | 4.87 K | $99.53 M |
| 06/08/2026 | $22.61 | $22.68 (0.31%) | $22.73 | $22.61 | 490.30 K | $99.66 M |
| 06/05/2026 | $22.60 | $22.76 (0.71%) | $22.79 | $22.60 | 127.00 K | $100.18 M |
| 06/04/2026 | $22.65 | $22.66 (0.04%) | $22.70 | $22.61 | 33.63 K | $99.74 M |
| 06/03/2026 | $22.84 | $22.62 (-0.96%) | $22.84 | $22.62 | 33.22 K | $99.52 M |
| 06/02/2026 | $22.71 | $22.66 (-0.22%) | $22.73 | $22.65 | 184.80 K | $99.70 M |
| 06/01/2026 | $22.70 | $22.65 (-0.22%) | $22.73 | $22.61 | 43.55 K | $99.66 M |
| 05/29/2026 | $22.58 | $22.62 (0.18%) | $22.67 | $22.58 | 42.02 K | $92.39 M |
| 05/28/2026 | $22.54 | $22.62 (0.35%) | $22.67 | $22.54 | 83.52 K | $92.08 M |
| 05/27/2026 | $22.79 | $22.60 (-0.83%) | $22.79 | $22.56 | 123.60 K | $92.00 M |
| 05/26/2026 | $22.75 | $22.71 (-0.18%) | $22.88 | $22.59 | 310.63 K | $92.44 M |
| 05/22/2026 | $22.76 | $22.69 (-0.31%) | $22.76 | $22.66 | 60.70 K | $92.36 M |
| 05/21/2026 | $22.61 | $22.65 (0.18%) | $22.66 | $22.60 | 17.00 K | $91.88 M |
| 05/20/2026 | $22.70 | $22.68 (-0.09%) | $22.71 | $22.64 | 20.60 K | $92.01 M |
| 05/19/2026 | $22.60 | $22.66 (0.27%) | $22.68 | $22.60 | 11.70 K | $91.93 M |
| 05/18/2026 | $22.57 | $22.65 (0.35%) | $22.67 | $22.54 | 41.81 K | $91.88 M |
| 05/15/2026 | $22.56 | $22.57 (0.04%) | $22.60 | $22.53 | 8.40 K | $91.56 M |
| 05/14/2026 | $22.68 | $22.66 (-0.09%) | $22.68 | $22.61 | 12.43 K | $91.61 M |
| 05/13/2026 | $22.56 | $22.59 (0.13%) | $22.66 | $22.56 | 21.50 K | $91.33 M |
| 05/12/2026 | $22.59 | $22.59 (0%) | $22.62 | $22.56 | 6.80 K | $91.33 M |
| 05/11/2026 | $22.57 | $22.61 (0.18%) | $22.61 | $22.57 | 15.51 K | $91.41 M |
| 05/08/2026 | $22.66 | $22.64 (-0.09%) | $22.66 | $22.61 | 19.60 K | $91.53 M |
| 05/07/2026 | $22.66 | $22.62 (-0.18%) | $22.66 | $22.56 | 42.86 K | $91.13 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.
