WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)

SHAG
🏛️ États-Unis →
47.93
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 47.23 47.23 47.20 47.20 0.0M
2024-12-30 47.19 47.23 47.17 47.20 0.0M
2024-12-27 47.10 47.15 47.10 47.12 0.0M
2024-12-26 47.09 47.11 47.04 47.11 0.0M
2024-12-24 47.25 47.31 47.25 47.31 0.0M
2024-12-23 47.30 47.30 47.26 47.29 0.0M
2024-12-20 47.35 47.35 47.31 47.31 0.0M
2024-12-19 47.27 47.27 47.24 47.26 0.0M
2024-12-18 47.43 47.43 47.27 47.27 0.0M
2024-12-17 47.39 47.42 47.39 47.41 0.0M
2024-12-16 47.44 47.45 47.41 47.42 0.0M
2024-12-13 47.43 47.45 47.41 47.44 0.0M
2024-12-12 47.50 47.50 47.46 47.46 0.0M
2024-12-11 47.56 47.56 47.50 47.52 0.0M
2024-12-10 47.53 47.53 47.51 47.53 0.0M
2024-12-09 47.54 47.56 47.54 47.56 0.0M
2024-12-06 47.55 47.57 47.53 47.57 0.0M
2024-12-05 47.45 47.48 47.45 47.47 0.0M
2024-12-04 47.42 47.48 47.42 47.48 0.0M
2024-12-03 47.46 47.49 47.44 47.48 0.0M
2024-12-02 47.39 47.44 47.39 47.44 0.0M
2024-11-29 47.44 47.44 47.44 47.44 0.0M
2024-11-27 47.38 47.38 47.32 47.37 0.0M
2024-11-26 47.25 47.27 47.21 47.27 0.0M
2024-11-25 47.25 47.33 47.25 47.33 0.0M
2024-11-22 47.36 47.37 47.32 47.34 0.0M
2024-11-21 47.38 47.38 47.34 47.35 0.0M
2024-11-20 47.39 47.40 47.36 47.36 0.0M
2024-11-19 47.41 47.41 47.40 47.40 0.0M
2024-11-18 47.34 47.38 47.34 47.38 0.0M
2024-11-15 47.26 47.35 47.26 47.26 0.0M
2024-11-14 47.37 47.37 47.30 47.30 0.0M
2024-11-13 47.39 47.39 47.32 47.33 0.0M
2024-11-12 47.31 47.31 47.27 47.28 0.0M
2024-11-11 47.36 47.36 47.31 47.34 0.0M
2024-11-08 47.42 47.44 47.38 47.38 0.0M
2024-11-07 47.40 47.47 47.39 47.45 0.0M
2024-11-06 47.28 47.29 47.27 47.27 0.0M
2024-11-05 47.29 47.34 47.29 47.34 0.0M
2024-11-04 47.32 47.36 47.32 47.36 0.0M
2024-11-01 47.36 47.36 47.27 47.27 0.0M
2024-10-31 47.29 47.38 47.29 47.31 0.0M
2024-10-30 47.40 47.45 47.36 47.37 0.0M
2024-10-29 47.33 47.37 47.32 47.37 0.0M
2024-10-28 47.42 47.42 47.36 47.36 0.0M
2024-10-25 47.61 47.61 47.58 47.58 0.0M
2024-10-24 47.60 47.64 47.60 47.61 0.0M
2024-10-23 47.59 47.60 47.54 47.55 0.0M
2024-10-22 47.63 47.65 47.61 47.62 0.0M
2024-10-21 47.68 47.68 47.68 47.68 0.0M
2024-10-18 47.76 47.76 47.74 47.74 0.0M
2024-10-17 47.71 47.71 47.70 47.70 0.0M
2024-10-16 47.76 47.78 47.75 47.76 0.0M
2024-10-15 47.75 47.76 47.73 47.75 0.0M
2024-10-14 47.66 47.68 47.66 47.67 0.0M
2024-10-11 47.69 47.71 47.69 47.71 0.0M
2024-10-10 47.66 47.66 47.65 47.65 0.0M
2024-10-09 47.66 47.66 47.62 47.63 0.0M
2024-10-08 47.64 47.66 47.64 47.66 0.0M
2024-10-07 47.66 47.67 47.64 47.66 0.0M
2024-10-04 47.79 47.80 47.71 47.75 0.0M
2024-10-03 47.98 47.98 47.92 47.92 0.0M
2024-10-02 47.98 48.01 47.98 48.00 0.0M
2024-10-01 48.04 48.04 48.01 48.03 0.0M
2024-09-30 48.01 48.02 47.98 47.98 0.0M
2024-09-27 48.02 48.03 47.99 48.03 0.0M
2024-09-26 47.99 47.99 47.95 47.97 0.0M
2024-09-25 48.02 48.02 48.02 48.02 0.0M
2024-09-24 48.20 48.24 48.19 48.23 0.0M
2024-09-23 48.19 48.21 48.15 48.21 0.0M
2024-09-20 48.15 48.23 48.12 48.21 0.0M
2024-09-19 48.17 48.17 48.15 48.17 0.0M
2024-09-18 48.12 48.20 48.11 48.16 0.0M
2024-09-17 48.16 48.20 48.16 48.19 0.0M
2024-09-16 48.17 48.20 48.17 48.20 0.0M
2024-09-13 48.14 48.16 48.14 48.16 0.0M
2024-09-12 48.09 48.09 48.09 48.09 0.0M
2024-09-11 48.09 48.13 48.09 48.10 0.0M
2024-09-10 48.06 48.10 48.06 48.08 0.0M
2024-09-09 48.01 48.09 48.01 48.07 0.0M
2024-09-06 47.94 48.07 47.94 48.00 0.0M
2024-09-05 47.91 47.94 47.89 47.94 0.0M
2024-09-04 47.87 47.90 47.87 47.89 0.0M
2024-09-03 47.81 47.81 47.76 47.79 0.0M
2024-08-30 47.75 47.78 47.73 47.76 0.0M
2024-08-29 47.79 47.79 47.73 47.76 0.0M
2024-08-28 47.78 47.78 47.78 47.78 0.0M
2024-08-27 47.74 47.77 47.72 47.77 0.0M
2024-08-26 47.94 48.05 47.92 47.98 0.0M
2024-08-23 47.90 47.92 47.90 47.92 0.0M
2024-08-22 47.89 47.89 47.85 47.88 0.0M
2024-08-21 47.86 47.94 47.86 47.93 0.0M
2024-08-20 47.78 47.82 47.78 47.81 0.0M
2024-08-19 47.77 47.77 47.77 47.77 0.0M
2024-08-16 47.75 47.75 47.71 47.75 0.0M
2024-08-15 47.69 47.72 47.69 47.70 0.0M
2024-08-14 47.77 47.86 47.77 47.82 0.0M
2024-08-13 47.78 47.78 47.78 47.78 0.0M
2024-08-12 47.67 47.69 47.67 47.68 0.0M
2024-08-09 47.66 47.68 47.64 47.66 0.0M
2024-08-08 47.63 47.65 47.63 47.65 0.0M
2024-08-07 47.66 47.67 47.65 47.66 0.0M
2024-08-06 47.71 47.73 47.69 47.71 0.0M
2024-08-05 47.80 47.80 47.76 47.76 0.0M
2024-08-02 47.68 47.82 47.55 47.80 0.0M
2024-08-01 47.48 47.55 47.48 47.55 0.0M
2024-07-31 47.36 47.43 47.35 47.43 0.0M
2024-07-30 47.32 47.33 47.29 47.33 0.0M
2024-07-29 47.30 47.32 47.30 47.31 0.0M
2024-07-26 47.28 47.29 47.26 47.28 0.0M
2024-07-25 47.42 47.43 47.38 47.38 0.0M
2024-07-24 47.43 47.43 47.39 47.39 0.0M
2024-07-23 47.39 47.39 47.37 47.37 0.0M
2024-07-22 47.34 47.37 47.32 47.35 0.0M
2024-07-19 47.35 47.36 47.35 47.35 0.0M
2024-07-18 47.42 47.42 47.42 47.42 0.0M
2024-07-17 47.38 47.42 47.38 47.41 0.0M
2024-07-16 47.41 47.42 47.37 47.42 0.0M
2024-07-15 47.39 47.40 47.39 47.40 0.0M
2024-07-12 47.36 47.37 47.36 47.37 0.0M
2024-07-11 47.31 47.33 47.31 47.32 0.0M
2024-07-10 47.19 47.20 47.19 47.19 0.0M
2024-07-09 47.17 47.17 47.17 47.17 0.0M
2024-07-08 47.18 47.20 47.17 47.19 0.0M
2024-07-05 47.14 47.17 47.14 47.16 0.0M
2024-07-03 47.05 47.06 47.05 47.06 0.0M
2024-07-02 46.98 46.98 46.97 46.97 0.0M
2024-07-01 46.94 46.94 46.88 46.91 0.0M
2024-06-28 47.01 47.01 46.94 46.94 0.0M
2024-06-27 46.99 47.00 46.96 46.99 0.0M
2024-06-26 46.92 46.97 46.92 46.94 0.0M
2024-06-25 47.01 47.03 46.97 47.00 0.0M
2024-06-24 47.18 47.21 47.17 47.18 0.0M
2024-06-21 47.15 47.18 47.15 47.16 0.0M
2024-06-20 47.12 47.17 47.11 47.16 0.0M
2024-06-18 47.14 47.21 47.11 47.17 0.0M
2024-06-17 47.10 47.10 47.08 47.09 0.0M
2024-06-14 47.18 47.18 47.18 47.18 0.0M
2024-06-13 47.14 47.20 47.14 47.18 0.0M
2024-06-12 47.14 47.16 47.04 47.04 0.0M
2024-06-11 46.94 46.96 46.94 46.96 0.0M
2024-06-10 46.91 46.92 46.89 46.92 0.0M
2024-06-07 46.96 46.97 46.93 46.93 0.0M
2024-06-06 47.06 47.09 47.03 47.06 0.0M
2024-06-05 47.02 47.05 46.98 47.05 0.0M
2024-06-04 47.03 47.03 46.96 47.01 0.0M
2024-06-03 46.85 46.94 46.85 46.94 0.0M
2024-05-31 46.84 46.84 46.84 46.84 0.0M
2024-05-30 46.76 46.78 46.76 46.77 0.0M
2024-05-29 46.69 46.72 46.67 46.69 0.0M
2024-05-28 46.78 46.78 46.72 46.73 0.0M
2024-05-24 46.74 46.79 46.74 46.77 0.0M
2024-05-23 46.99 46.99 46.89 46.93 0.0M
2024-05-22 46.97 47.00 46.97 46.98 0.0M
2024-05-21 47.01 47.05 46.98 47.01 0.0M
2024-05-20 46.97 47.03 46.96 46.99 0.0M
2024-05-17 47.06 47.06 46.99 47.00 0.0M
2024-05-16 46.98 47.05 46.98 47.02 0.0M
2024-05-15 47.02 47.08 47.02 47.08 0.0M
2024-05-14 46.96 46.96 46.93 46.94 0.0M
2024-05-13 46.92 46.94 46.92 46.92 0.0M
2024-05-10 46.91 46.94 46.89 46.91 0.0M
2024-05-09 46.92 46.95 46.91 46.94 0.0M
2024-05-08 46.91 46.93 46.90 46.90 0.0M
2024-05-07 46.93 46.93 46.90 46.93 0.0M
2024-05-06 46.91 46.95 46.90 46.92 0.0M
2024-05-03 46.92 46.93 46.88 46.90 0.0M
2024-05-02 46.77 46.85 46.77 46.80 0.0M
2024-05-01 46.62 46.68 46.61 46.68 0.0M
2024-04-30 46.60 46.64 46.59 46.60 0.0M
2024-04-29 46.63 46.68 46.62 46.66 0.0M
2024-04-26 46.67 46.67 46.59 46.63 0.0M
2024-04-25 46.56 46.65 46.56 46.61 0.0M
2024-04-24 46.60 46.66 46.60 46.66 0.0M
2024-04-23 46.80 46.83 46.77 46.82 0.0M
2024-04-22 46.79 46.79 46.74 46.76 0.0M
2024-04-19 46.75 46.75 46.70 46.72 0.0M
2024-04-18 46.75 46.76 46.70 46.74 0.0M
2024-04-17 46.73 46.77 46.73 46.76 0.0M
2024-04-16 46.72 46.75 46.68 46.69 0.0M
2024-04-15 46.80 46.80 46.70 46.76 0.0M
2024-04-12 46.80 46.81 46.77 46.80 0.0M
2024-04-11 46.78 46.78 46.72 46.77 0.0M
2024-04-10 46.84 46.84 46.74 46.75 0.0M
2024-04-09 47.04 47.04 46.96 47.00 0.0M
2024-04-08 46.91 46.98 46.91 46.97 0.0M
2024-04-05 47.05 47.05 47.00 47.00 0.0M
2024-04-04 47.02 47.06 47.02 47.06 0.0M
2024-04-03 47.01 47.01 46.95 47.01 0.0M
2024-04-02 47.01 47.01 46.96 47.00 0.0M
2024-04-01 47.03 47.03 46.98 47.00 0.0M
2024-03-28 47.14 47.14 47.07 47.09 0.0M
2024-03-27 47.07 47.14 47.07 47.11 0.0M
2024-03-26 47.02 47.07 47.02 47.06 0.0M
2024-03-25 47.00 47.09 47.00 47.06 0.0M
2024-03-22 47.08 47.08 47.05 47.05 0.0M
2024-03-21 47.21 47.21 47.15 47.18 0.0M
2024-03-20 47.09 47.18 47.07 47.16 0.0M
2024-03-19 47.08 47.10 47.05 47.08 0.0M
2024-03-18 47.04 47.05 47.00 47.03 0.0M
2024-03-15 47.02 47.03 46.98 47.01 0.1M
2024-03-14 47.17 47.17 47.06 47.09 0.0M
2024-03-13 47.17 47.17 47.16 47.16 0.0M
2024-03-12 47.21 47.24 47.19 47.19 0.0M
2024-03-11 47.28 47.29 47.25 47.26 0.0M
2024-03-08 47.36 47.36 47.31 47.31 0.0M
2024-03-07 47.22 47.25 47.19 47.25 0.0M
2024-03-06 47.18 47.20 47.15 47.17 0.0M
2024-03-05 47.15 47.20 47.11 47.14 0.0M
2024-03-04 47.13 47.14 47.07 47.11 0.0M
2024-03-01 47.07 47.16 47.07 47.15 0.0M
2024-02-29 47.06 47.06 47.00 47.02 0.0M
2024-02-28 47.03 47.03 47.00 47.00 0.0M
2024-02-27 46.95 47.00 46.94 46.96 0.0M
2024-02-26 46.98 46.99 46.96 46.97 0.0M
2024-02-23 46.97 47.04 46.97 47.01 0.0M
2024-02-22 47.12 47.14 47.09 47.11 0.0M
2024-02-21 47.19 47.22 47.12 47.14 0.0M
2024-02-20 47.17 47.22 47.16 47.17 0.0M
2024-02-16 47.11 47.14 47.11 47.13 0.0M
2024-02-15 47.22 47.22 47.17 47.19 0.0M
2024-02-14 47.12 47.15 47.11 47.14 0.0M
2024-02-13 47.12 47.12 47.04 47.07 0.0M
2024-02-12 47.27 47.27 47.22 47.24 0.0M
2024-02-09 47.16 47.21 47.16 47.20 0.0M
2024-02-08 47.24 47.25 47.22 47.23 0.0M
2024-02-07 47.33 47.33 47.28 47.28 0.0M
2024-02-06 47.22 47.31 47.22 47.31 0.0M
2024-02-05 47.18 47.22 47.18 47.20 0.0M
2024-02-02 47.29 47.33 47.26 47.33 0.0M
2024-02-01 47.46 47.49 47.46 47.47 0.0M
2024-01-31 47.44 47.44 47.30 47.36 1.3M
2024-01-30 47.24 47.31 47.24 47.29 0.0M
2024-01-29 47.28 47.31 47.26 47.31 0.0M
2024-01-26 47.25 47.26 47.22 47.23 0.0M
2024-01-25 47.19 47.27 47.19 47.26 0.0M
2024-01-24 47.37 47.38 47.29 47.32 0.0M
2024-01-23 47.34 47.35 47.31 47.34 0.0M
2024-01-22 47.33 47.36 47.33 47.35 0.0M
2024-01-19 47.29 47.30 47.25 47.29 0.0M
2024-01-18 47.27 47.32 47.26 47.29 0.0M
2024-01-17 47.28 47.28 47.25 47.27 0.0M
2024-01-16 47.45 47.45 47.35 47.37 0.0M
2024-01-12 47.49 47.51 47.43 47.45 0.0M
2024-01-11 47.34 47.41 47.27 47.38 0.0M
2024-01-10 47.25 47.27 47.21 47.26 0.0M
2024-01-09 47.20 47.26 47.20 47.24 0.0M
2024-01-08 47.15 47.27 47.15 47.22 0.0M
2024-01-05 47.16 47.27 47.15 47.18 0.0M
2024-01-04 47.17 47.20 47.16 47.18 0.0M
2024-01-03 47.19 47.26 47.17 47.24 0.0M
2024-01-02 47.25 47.29 47.23 47.25 0.0M