5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
-0.18%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+0.22%
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.50 | $22.47 (-0.13%) | $22.55 | $22.42 | 172.69 K | |
| 11/04/2026 | $22.46 | $22.53 (0.31%) | $22.69 | $22.46 | 68.21 K | $99.26 M |
| 11/03/2026 | $22.45 | $22.50 (0.22%) | $22.51 | $22.45 | 55.30 K | $99.13 M |
| 11/02/2026 | $22.47 | $22.48 (0.04%) | $22.51 | $22.47 | 39.40 K | $99.04 M |
| 10/30/2026 | $22.55 | $22.52 (-0.13%) | $22.68 | $22.44 | 127.13 K | $99.22 M |
| 10/29/2026 | $22.57 | $22.50 (-0.31%) | $22.57 | $22.44 | 805.25 K | $99.13 M |
| 10/28/2026 | $22.60 | $22.49 (-0.49%) | $22.60 | $22.49 | 274.60 K | $99.08 M |
| 10/27/2026 | $22.50 | $22.48 (-0.09%) | $22.55 | $22.47 | 79.71 K | $99.04 M |
| 10/26/2026 | $22.64 | $22.55 (-0.4%) | $22.64 | $22.54 | 65.13 K | $99.35 M |
| 10/23/2026 | $22.46 | $22.57 (0.49%) | $22.58 | $22.46 | 48.23 K | $99.44 M |
| 10/22/2026 | $22.53 | $22.58 (0.22%) | $22.59 | $22.53 | 72.81 K | $99.48 M |
| 10/21/2026 | $22.68 | $22.57 (-0.49%) | $22.68 | $22.49 | 396.90 K | $99.44 M |
| 10/20/2026 | $22.70 | $22.56 (-0.62%) | $22.70 | $22.52 | 30.40 K | $99.39 M |
| 10/19/2026 | $22.64 | $22.58 (-0.27%) | $22.64 | $22.53 | 103.21 K | $99.48 M |
| 10/16/2026 | $22.57 | $22.56 (-0.04%) | $22.60 | $22.54 | 128.80 K | $99.39 M |
| 10/15/2026 | $22.64 | $22.64 (0%) | $22.64 | $22.54 | 149.73 K | $99.74 M |
| 10/14/2026 | $22.68 | $22.57 (-0.49%) | $22.68 | $22.53 | 257.52 K | $99.44 M |
| 10/13/2026 | $22.71 | $22.57 (-0.62%) | $22.74 | $22.52 | 231.20 K | $99.44 M |
| 10/12/2026 | $22.60 | $22.55 (-0.22%) | $22.63 | $22.52 | 285.80 K | $99.35 M |
| 10/09/2026 | $22.60 | $22.53 (-0.31%) | $22.65 | $22.51 | 61.00 K | $99.26 M |
| 10/08/2026 | $22.54 | $22.53 (-0.04%) | $22.55 | $22.52 | 42.60 K | $99.26 M |
| 10/07/2026 | $22.50 | $22.50 (0%) | $22.53 | $22.46 | 204.53 K | $99.13 M |
| 10/06/2026 | $22.53 | $22.54 (0.04%) | $22.57 | $22.43 | 127.20 K | $99.30 M |
| 10/05/2026 | $22.48 | $22.54 (0.27%) | $22.55 | $22.47 | 269.40 K | $99.30 M |
| 10/02/2026 | $22.47 | $22.56 (0.4%) | $22.68 | $22.46 | 271.22 K | $99.39 M |
| 10/01/2026 | $22.46 | $22.51 (0.22%) | $22.56 | $22.44 | 456.56 K | $99.17 M |
| 09/30/2026 | $22.45 | $22.54 (0.4%) | $22.60 | $22.44 | 169.00 K | $99.30 M |
| 09/29/2026 | $22.33 | $22.52 (0.85%) | $22.54 | $22.33 | 53.42 K | $99.22 M |
| 09/28/2026 | $22.45 | $22.51 (0.27%) | $22.54 | $22.38 | 87.85 K | $99.17 M |
| 09/25/2026 | $22.68 | $22.53 (-0.66%) | $22.68 | $22.51 | 30.03 K | $99.26 M |
| 09/24/2026 | $22.73 | $22.66 (-0.31%) | $22.80 | $22.57 | 53.41 K | $99.83 M |
| 09/23/2026 | $22.62 | $22.65 (0.13%) | $22.68 | $22.55 | 53.52 K | $99.79 M |
| 09/22/2026 | $22.70 | $22.67 (-0.13%) | $22.70 | $22.63 | 35.54 K | $99.88 M |
| 09/21/2026 | $22.73 | $22.63 (-0.44%) | $22.73 | $22.58 | 43.41 K | $99.70 M |
| 09/18/2026 | $22.70 | $22.62 (-0.35%) | $22.70 | $22.62 | 53.22 K | $99.66 M |
| 09/17/2026 | $22.75 | $22.63 (-0.53%) | $22.75 | $22.62 | 88.90 K | $99.70 M |
| 09/16/2026 | $22.64 | $22.65 (0.04%) | $22.68 | $22.59 | 78.04 K | $99.79 M |
| 09/15/2026 | $22.54 | $22.60 (0.27%) | $22.62 | $22.54 | 67.55 K | $99.57 M |
| 09/14/2026 | $22.54 | $22.56 (0.09%) | $22.76 | $22.52 | 27.10 K | $99.39 M |
| 09/11/2026 | $22.57 | $22.58 (0.04%) | $22.60 | $22.56 | 14.73 K | $99.48 M |
| 09/10/2026 | $22.60 | $22.57 (-0.13%) | $22.65 | $22.55 | 28.30 K | $99.44 M |
| 09/09/2026 | $22.58 | $22.55 (-0.13%) | $22.59 | $22.55 | 21.52 K | $99.35 M |
| 09/08/2026 | $22.64 | $22.57 (-0.31%) | $22.64 | $22.45 | 35.84 K | $99.44 M |
| 09/04/2026 | $22.52 | $22.57 (0.22%) | $22.59 | $22.52 | 14.44 K | $99.44 M |
| 09/03/2026 | $22.48 | $22.56 (0.36%) | $22.57 | $22.47 | 43.20 K | $99.39 M |
| 09/02/2026 | $22.55 | $22.56 (0.04%) | $22.58 | $22.54 | 142.32 K | $99.39 M |
| 09/01/2026 | $22.61 | $22.55 (-0.27%) | $22.61 | $22.49 | 187.47 K | $99.35 M |
| 08/31/2026 | $22.55 | $22.52 (-0.13%) | $22.56 | $22.51 | 51.40 K | $99.22 M |
| 08/28/2026 | $22.61 | $22.55 (-0.27%) | $22.61 | $22.54 | 26.46 K | $99.35 M |
| 08/27/2026 | $22.60 | $22.56 (-0.18%) | $22.62 | $22.55 | 18.80 K | $99.39 M |
| 08/26/2026 | $22.60 | $22.53 (-0.31%) | $22.60 | $22.53 | 13.03 K | $99.26 M |
| 08/25/2026 | $22.60 | $22.60 (0%) | $22.62 | $22.58 | 11.73 K | $99.57 M |
| 08/24/2026 | $22.61 | $22.60 (-0.04%) | $22.61 | $22.58 | 15.15 K | $99.57 M |
| 08/21/2026 | $22.63 | $22.59 (-0.18%) | $22.63 | $22.58 | 20.31 K | $99.52 M |
| 08/20/2026 | $22.58 | $22.58 (0%) | $22.60 | $22.50 | 6.70 K | $99.48 M |
| 08/19/2026 | $22.60 | $22.58 (-0.09%) | $22.61 | $22.47 | 43.64 K | $99.48 M |
| 08/18/2026 | $22.61 | $22.58 (-0.13%) | $22.61 | $22.56 | 15.90 K | $99.48 M |
| 08/17/2026 | $22.60 | $22.58 (-0.09%) | $22.60 | $22.56 | 15.40 K | $99.48 M |
| 08/14/2026 | $22.62 | $22.57 (-0.22%) | $22.63 | $22.57 | 13.75 K | $99.44 M |
| 08/13/2026 | $22.66 | $22.59 (-0.31%) | $22.66 | $22.57 | 12.70 K | $99.52 M |
| 08/12/2026 | $22.63 | $22.59 (-0.18%) | $22.63 | $22.58 | 9.51 K | $99.52 M |
| 08/11/2026 | $22.65 | $22.59 (-0.26%) | $22.65 | $22.57 | 4.50 K | $99.52 M |
| 08/10/2026 | $22.63 | $22.60 (-0.13%) | $22.64 | $22.59 | 18.41 K | $99.57 M |
| 08/07/2026 | $22.55 | $22.58 (0.13%) | $22.63 | $22.55 | 28.40 K | $99.48 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 |
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.
