5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
-0.36%
WisdomTree Interest Rate Hedged High Yield Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.30 | $22.23 (-0.31%) | $22.33 | $22.18 | 72.04 K | $237.56 M |
| 11/04/2026 | $22.27 | $22.33 (0.27%) | $22.35 | $22.21 | 42.73 K | $238.63 M |
| 11/03/2026 | $22.22 | $22.24 (0.09%) | $22.27 | $22.20 | 88.80 K | $237.67 M |
| 11/02/2026 | $22.32 | $22.27 (-0.22%) | $22.32 | $22.18 | 141.61 K | $237.99 M |
| 10/30/2026 | $22.36 | $22.27 (-0.4%) | $22.36 | $22.18 | 53.00 K | $237.99 M |
| 10/29/2026 | $22.39 | $22.32 (-0.31%) | $22.43 | $22.29 | 382.30 K | $238.52 M |
| 10/28/2026 | $22.39 | $22.40 (0.04%) | $22.42 | $22.35 | 75.80 K | $239.38 M |
| 10/27/2026 | $22.36 | $22.37 (0.04%) | $22.38 | $22.26 | 52.46 K | $239.06 M |
| 10/26/2026 | $22.36 | $22.38 (0.09%) | $22.49 | $22.31 | 146.28 K | $239.16 M |
| 10/23/2026 | $22.27 | $22.31 (0.18%) | $22.33 | $22.27 | 31.04 K | $238.41 M |
| 10/22/2026 | $22.35 | $22.33 (-0.09%) | $22.43 | $22.29 | 75.12 K | $238.63 M |
| 10/21/2026 | $22.33 | $22.38 (0.22%) | $22.43 | $22.31 | 64.52 K | $239.16 M |
| 10/20/2026 | $22.31 | $22.37 (0.27%) | $22.40 | $22.31 | 52.04 K | $239.06 M |
| 10/19/2026 | $22.44 | $22.37 (-0.31%) | $22.44 | $22.31 | 48.90 K | $239.06 M |
| 10/16/2026 | $22.38 | $22.36 (-0.09%) | $22.43 | $22.33 | 35.34 K | $238.95 M |
| 10/15/2026 | $22.30 | $22.38 (0.36%) | $22.40 | $22.29 | 102.50 K | $239.16 M |
| 10/14/2026 | $22.45 | $22.40 (-0.22%) | $22.45 | $22.32 | 63.40 K | $239.38 M |
| 10/13/2026 | $22.45 | $22.46 (0.04%) | $22.49 | $22.38 | 188.71 K | $240.02 M |
| 10/12/2026 | $22.37 | $22.44 (0.31%) | $22.46 | $22.35 | 29.34 K | $239.80 M |
| 10/09/2026 | $22.39 | $22.42 (0.13%) | $22.45 | $22.30 | 34.73 K | $239.59 M |
| 10/08/2026 | $22.39 | $22.37 (-0.09%) | $22.43 | $22.35 | 80.51 K | $239.06 M |
| 10/07/2026 | $22.36 | $22.41 (0.22%) | $22.42 | $22.31 | 82.20 K | $239.48 M |
| 10/06/2026 | $22.39 | $22.35 (-0.18%) | $22.42 | $22.30 | 97.50 K | $238.84 M |
| 10/05/2026 | $22.27 | $22.32 (0.22%) | $22.35 | $22.27 | 83.64 K | $238.52 M |
| 10/02/2026 | $22.25 | $22.33 (0.36%) | $22.40 | $22.22 | 138.40 K | $238.63 M |
| 10/01/2026 | $22.22 | $22.25 (0.14%) | $22.44 | $22.13 | 390.36 K | $237.77 M |
| 09/30/2026 | $22.34 | $22.37 (0.13%) | $22.38 | $22.28 | 151.35 K | $239.06 M |
| 09/29/2026 | $22.44 | $22.31 (-0.58%) | $22.44 | $22.28 | 281.70 K | $238.41 M |
| 09/28/2026 | $22.44 | $22.39 (-0.22%) | $22.44 | $22.34 | 84.70 K | $239.27 M |
| 09/25/2026 | $22.49 | $22.40 (-0.4%) | $22.51 | $22.39 | 47.90 K | $239.38 M |
| 09/24/2026 | $22.69 | $22.60 (-0.4%) | $22.69 | $22.55 | 56.60 K | $241.51 M |
| 09/23/2026 | $22.65 | $22.63 (-0.09%) | $22.71 | $22.62 | 224.20 K | $241.83 M |
| 09/22/2026 | $22.74 | $22.73 (-0.04%) | $22.74 | $22.65 | 66.10 K | $242.90 M |
| 09/21/2026 | $22.69 | $22.70 (0.04%) | $22.76 | $22.55 | 92.40 K | $242.58 M |
| 09/18/2026 | $22.66 | $22.68 (0.09%) | $22.80 | $22.62 | 201.81 K | $242.37 M |
| 09/17/2026 | $22.65 | $22.64 (-0.04%) | $22.69 | $22.61 | 88.05 K | $241.94 M |
| 09/16/2026 | $22.59 | $22.61 (0.09%) | $22.63 | $22.57 | 70.31 K | $241.62 M |
| 09/15/2026 | $22.61 | $22.57 (-0.18%) | $22.61 | $22.56 | 69.50 K | $241.19 M |
| 09/14/2026 | $22.61 | $22.58 (-0.13%) | $22.65 | $22.54 | 151.11 K | $241.30 M |
| 09/11/2026 | $22.59 | $22.61 (0.09%) | $22.65 | $22.57 | 42.94 K | $241.62 M |
| 09/10/2026 | $22.64 | $22.56 (-0.35%) | $22.64 | $22.53 | 105.25 K | $241.09 M |
| 09/09/2026 | $22.64 | $22.61 (-0.13%) | $22.64 | $22.55 | 43.92 K | $241.62 M |
| 09/08/2026 | $22.62 | $22.64 (0.09%) | $22.67 | $22.61 | 37.23 K | $241.94 M |
| 09/04/2026 | $22.60 | $22.60 (0%) | $22.62 | $22.58 | 23.24 K | $241.51 M |
| 09/03/2026 | $22.63 | $22.62 (-0.04%) | $22.64 | $22.59 | 42.31 K | $241.73 M |
| 09/02/2026 | $22.59 | $22.64 (0.22%) | $22.67 | $22.59 | 36.82 K | $241.94 M |
| 09/01/2026 | $22.60 | $22.65 (0.22%) | $22.67 | $22.60 | 62.44 K | $242.05 M |
| 08/31/2026 | $22.60 | $22.64 (0.18%) | $22.66 | $22.60 | 74.45 K | $241.94 M |
| 08/28/2026 | $22.64 | $22.64 (0%) | $22.65 | $22.60 | 56.79 K | $241.94 M |
| 08/27/2026 | $22.62 | $22.63 (0.04%) | $22.67 | $22.61 | 42.24 K | $241.83 M |
| 08/26/2026 | $22.62 | $22.61 (-0.04%) | $22.65 | $22.55 | 51.60 K | $241.62 M |
| 08/25/2026 | $22.68 | $22.68 (0%) | $22.69 | $22.64 | 46.41 K | $242.37 M |
| 08/24/2026 | $22.62 | $22.66 (0.18%) | $22.69 | $22.62 | 50.20 K | $242.15 M |
| 08/21/2026 | $22.64 | $22.65 (0.04%) | $22.66 | $22.60 | 47.70 K | $242.05 M |
| 08/20/2026 | $22.68 | $22.60 (-0.35%) | $22.68 | $22.59 | 66.40 K | $241.51 M |
| 08/19/2026 | $22.61 | $22.63 (0.09%) | $22.64 | $22.59 | 37.20 K | $241.83 M |
| 08/18/2026 | $22.63 | $22.64 (0.04%) | $22.64 | $22.58 | 759.80 K | $241.94 M |
| 08/17/2026 | $22.65 | $22.63 (-0.09%) | $22.65 | $22.58 | 67.10 K | $241.83 M |
| 08/14/2026 | $22.60 | $22.63 (0.13%) | $22.65 | $22.58 | 34.70 K | $241.83 M |
| 08/13/2026 | $22.61 | $22.61 (0%) | $22.63 | $22.59 | 36.41 K | $241.62 M |
| 08/12/2026 | $22.61 | $22.61 (0%) | $22.65 | $22.56 | 154.30 K | $241.62 M |
| 08/11/2026 | $22.69 | $22.64 (-0.22%) | $22.69 | $22.61 | 76.82 K | $241.94 M |
| 08/10/2026 | $22.68 | $22.65 (-0.13%) | $22.68 | $22.60 | 195.53 K | $242.05 M |
| 08/07/2026 | $22.69 | $22.67 (-0.09%) | $22.69 | $22.63 | 63.70 K | $242.26 M |
| 08/06/2026 | $22.68 | $22.61 (-0.31%) | $22.68 | $22.54 | 97.00 K | $241.62 M |
| 08/05/2026 | $22.65 | $22.62 (-0.13%) | $22.65 | $22.58 | 42.90 K | $241.73 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.
