5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+0.36%
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.65 | $22.64 (-0.04%) | $22.73 | $22.59 | 37.62 K | $99.77 M |
| 09/18/2026 | $22.70 | $22.62 (-0.35%) | $22.70 | $22.62 | 53.20 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 |
| 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 |
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.
