Skip to main content

Wisdomtree Yield Enhd U.S. Short-Term Agg Bond (NY: SHAG )

47.10 -0.05 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 47.13 47.14 47.07 47.10 4,875 -0.05(-0.10%)
Mar 01, 2024 47.06 47.16 47.06 47.15 3,787 +0.13(+0.27%)
Feb 29, 2024 47.05 47.05 47.00 47.02 2,184 +0.02(+0.03%)
Feb 28, 2024 47.03 47.03 47.00 47.00 481 +0.04(+0.10%)
Feb 27, 2024 46.95 47.00 46.94 46.96 2,277 -0.01(-0.01%)
Feb 26, 2024 46.98 46.99 46.96 46.97 660 -0.04(-0.09%)
Feb 23, 2024 46.97 47.04 46.97 47.01 2,058 -0.10(-0.21%)
Feb 22, 2024 47.12 47.14 47.09 47.11 2,116 -0.03(-0.06%)
Feb 21, 2024 47.19 47.22 47.12 47.14 5,226 -0.03(-0.06%)
Feb 20, 2024 47.17 47.22 47.16 47.17 6,892 +0.04(+0.08%)
Feb 16, 2024 47.11 47.14 47.11 47.13 2,245 -0.06(-0.13%)
Feb 15, 2024 47.22 47.22 47.17 47.19 3,017 +0.05(+0.11%)
Feb 14, 2024 47.12 47.15 47.11 47.14 1,930 +0.08(+0.16%)
Feb 13, 2024 47.12 47.12 47.04 47.06 7,089 -0.18(-0.37%)
Feb 12, 2024 47.27 47.27 47.22 47.24 5,862 +0.04(+0.08%)
Feb 09, 2024 47.16 47.21 47.16 47.20 5,241 -0.02(-0.05%)
Feb 08, 2024 47.24 47.24 47.22 47.23 8,712 -0.05(-0.11%)
Feb 07, 2024 47.33 47.33 47.28 47.28 2,013 -0.03(-0.06%)
Feb 06, 2024 47.22 47.31 47.22 47.30 3,425 +0.10(+0.22%)
Feb 05, 2024 47.18 47.22 47.18 47.20 2,526 -0.13(-0.27%)
Feb 02, 2024 47.29 47.33 47.26 47.33 6,250 -0.15(-0.31%)
Feb 01, 2024 47.46 47.49 47.46 47.47 7,720 +0.11(+0.24%)
Jan 31, 2024 47.44 47.44 47.30 47.36 1,312,299 +0.07(+0.16%)
Jan 30, 2024 47.24 47.31 47.24 47.29 15,544 -0.02(-0.04%)
Jan 29, 2024 47.28 47.30 47.26 47.30 9,222 +0.08(+0.16%)
Jan 26, 2024 47.25 47.26 47.22 47.23 4,205 -0.03(-0.05%)
Jan 25, 2024 47.19 47.27 47.19 47.26 5,985 -0.06(-0.13%)
Jan 24, 2024 47.37 47.38 47.29 47.31 11,722 -0.03(-0.05%)
Jan 23, 2024 47.34 47.35 47.31 47.34 33,504 -0.01(-0.02%)
Jan 22, 2024 47.33 47.36 47.33 47.35 3,222 +0.06(+0.14%)
Jan 19, 2024 47.29 47.30 47.25 47.29 11,335 +0.00(+0.00%)
Jan 18, 2024 47.27 47.32 47.26 47.28 17,308 +0.01(+0.03%)
Jan 17, 2024 47.28 47.28 47.25 47.27 10,452 -0.10(-0.21%)
Jan 16, 2024 47.45 47.45 47.35 47.37 4,281 -0.08(-0.17%)
Jan 12, 2024 47.49 47.51 47.43 47.45 7,349 +0.07(+0.15%)
Jan 11, 2024 47.34 47.41 47.27 47.38 8,942 +0.12(+0.25%)
Jan 10, 2024 47.25 47.27 47.21 47.26 12,781 +0.02(+0.05%)
Jan 09, 2024 47.20 47.26 47.20 47.23 7,009 +0.01(+0.02%)
Jan 08, 2024 47.15 47.27 47.15 47.22 5,192 +0.04(+0.10%)
Jan 05, 2024 47.16 47.27 47.15 47.18 5,182 +0.01(+0.01%)
Jan 04, 2024 47.17 47.20 47.16 47.17 4,799 -0.06(-0.13%)
Jan 03, 2024 47.19 47.26 47.17 47.23 18,000 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.