5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+1.03%
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.68 | $22.65 (-0.13%) | $22.69 | $22.62 | 94.90 K | $99.53 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 |
| 05/06/2026 | $22.63 | $22.62 (-0.04%) | $22.65 | $22.60 | 19.13 K | $91.13 M |
| 05/05/2026 | $22.61 | $22.60 (-0.04%) | $22.61 | $22.58 | 10.25 K | $91.05 M |
| 05/04/2026 | $22.50 | $22.55 (0.22%) | $22.58 | $22.50 | 94.27 K | $90.85 M |
| 05/01/2026 | $22.52 | $22.57 (0.22%) | $22.57 | $22.48 | 8.30 K | $90.93 M |
| 04/30/2026 | $22.56 | $22.54 (-0.09%) | $22.57 | $22.50 | 31.67 K | $90.50 M |
| 04/29/2026 | $22.58 | $22.54 (-0.18%) | $22.59 | $22.50 | 3.60 K | $90.50 M |
| 04/28/2026 | $22.69 | $22.55 (-0.62%) | $22.69 | $22.52 | 29.50 K | $90.54 M |
| 04/27/2026 | $22.42 | $22.57 (0.67%) | $22.62 | $22.27 | 22.73 K | $90.62 M |
| 04/24/2026 | $22.63 | $22.61 (-0.09%) | $22.63 | $22.59 | 2.90 K | $90.78 M |
| 04/23/2026 | $22.66 | $22.60 (-0.26%) | $22.66 | $22.56 | 16.95 K | $90.43 M |
| 04/22/2026 | $22.62 | $22.66 (0.18%) | $22.67 | $22.60 | 2.53 K | $90.67 M |
| 04/21/2026 | $22.61 | $22.62 (0.04%) | $22.63 | $22.60 | 14.30 K | $90.51 M |
| 04/20/2026 | $22.69 | $22.65 (-0.18%) | $22.70 | $22.62 | 7.35 K | $90.63 M |
| 04/17/2026 | $22.61 | $22.62 (0.04%) | $22.63 | $22.60 | 11.50 K | $90.51 M |
| 04/16/2026 | $22.61 | $22.60 (-0.04%) | $22.62 | $22.52 | 15.92 K | $90.11 M |
| 04/15/2026 | $22.62 | $22.61 (-0.04%) | $22.62 | $22.56 | 17.00 K | $90.15 M |
| 04/14/2026 | $22.55 | $22.59 (0.18%) | $22.61 | $22.55 | 11.84 K | $90.07 M |
| 04/13/2026 | $22.53 | $22.57 (0.18%) | $22.60 | $22.53 | 14.20 K | $89.99 M |
| 04/10/2026 | $22.65 | $22.62 (-0.13%) | $22.65 | $22.58 | 4.10 K | $90.19 M |
| 04/09/2026 | $22.53 | $22.57 (0.18%) | $22.58 | $22.30 | 37.81 K | $89.68 M |
| 04/08/2026 | $22.56 | $22.60 (0.18%) | $22.60 | $22.56 | 10.28 K | $89.80 M |
| 04/07/2026 | $22.76 | $22.59 (-0.75%) | $22.76 | $22.53 | 46.59 K | $89.76 M |
| 04/06/2026 | $22.60 | $22.59 (-0.04%) | $22.60 | $22.55 | 183.25 K | $89.76 M |
| 04/02/2026 | $22.49 | $22.55 (0.27%) | $22.57 | $22.49 | 22.00 K | $89.29 M |
| 04/01/2026 | $22.45 | $22.51 (0.27%) | $22.56 | $22.45 | 14.43 K | $89.13 M |
| 03/31/2026 | $22.44 | $22.55 (0.49%) | $22.60 | $22.40 | 87.89 K | $89.29 M |
| 03/30/2026 | $22.54 | $22.45 (-0.4%) | $22.54 | $22.41 | 33.64 K | $88.89 M |
| 03/27/2026 | $22.45 | $22.48 (0.13%) | $22.51 | $22.42 | 19.01 K | $89.01 M |
| 03/26/2026 | $22.47 | $22.49 (0.09%) | $22.53 | $22.47 | 10.93 K | $88.74 M |
| 03/25/2026 | $22.64 | $22.59 (-0.22%) | $22.64 | $22.57 | 33.03 K | $89.13 M |
| 03/24/2026 | $22.56 | $22.55 (-0.04%) | $22.59 | $22.55 | 6.90 K | $88.97 M |
| 03/23/2026 | $22.58 | $22.56 (-0.09%) | $22.58 | $22.53 | 11.71 K | $89.01 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.
