Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Short Term High Yield Corp Bond (NY: SFHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 50.61 50.61 50.61 50.61 79 -0.18(-0.35%)
May 30, 2017 50.79 50.79 50.79 50.79 3 +0.00(+0.00%)
May 26, 2017 50.79 50.79 50.79 50.79 110 +0.05(+0.10%)
May 25, 2017 50.74 50.74 50.74 50.74 40 +0.00(+0.00%)
May 24, 2017 50.75 50.75 50.74 50.74 599 +0.05(+0.10%)
May 23, 2017 50.69 50.69 50.69 50.69 349 +0.15(+0.31%)
May 22, 2017 50.54 50.54 50.54 50.54 0 -0.20(-0.38%)
May 19, 2017 50.70 50.73 50.70 50.73 4,000 +0.03(+0.06%)
May 18, 2017 50.70 50.70 50.70 50.70 50 -0.06(-0.12%)
May 17, 2017 50.83 50.83 50.76 50.76 450 -0.15(-0.29%)
May 16, 2017 50.87 50.91 50.87 50.91 2,400 +0.35(+0.69%)
May 15, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
May 12, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
May 11, 2017 50.56 50.56 50.56 50.56 84 +0.10(+0.19%)
May 10, 2017 50.46 50.46 50.46 50.46 1 +0.00(+0.00%)
May 09, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
May 08, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
May 05, 2017 50.46 50.46 50.46 50.46 21 +0.00(+0.00%)
May 04, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
May 03, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
May 02, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
May 01, 2017 50.46 50.46 50.46 50.46 2 +0.00(+0.00%)
Apr 28, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Apr 27, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Apr 26, 2017 50.46 50.46 50.46 50.46 200 +0.47(+0.94%)
Apr 25, 2017 49.99 49.99 49.99 49.99 0 +0.00(+0.00%)
Apr 24, 2017 49.99 49.99 49.99 49.99 1 -0.20(-0.39%)
Apr 21, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 20, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 19, 2017 50.19 50.19 50.19 50.19 20 +0.00(+0.00%)
Apr 18, 2017 50.19 50.19 50.19 50.19 13 +0.00(+0.00%)
Apr 17, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 13, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 12, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 11, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 10, 2017 50.19 50.19 50.19 50.19 2 +0.00(+0.00%)
Apr 07, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 06, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Apr 05, 2017 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
Mar 31, 2017 50.19 50.19 50.19 0 -0.03(-0.06%)
Mar 30, 2017 50.22 50.22 50.22 50.22 0 +0.00(+0.00%)
Mar 29, 2017 50.22 50.22 50.22 50.22 5 +0.41(+0.82%)
Mar 28, 2017 49.81 49.81 49.81 49.81 0 +0.00(+0.00%)
Mar 27, 2017 49.81 49.81 49.81 49.81 0 -0.19(-0.38%)
Mar 24, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 23, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 22, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 21, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 20, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 17, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 16, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 15, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 14, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 13, 2017 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 10, 2017 50.00 50.00 50.00 50.00 301 -0.37(-0.73%)
Mar 09, 2017 50.37 50.37 50.37 50.37 1 +0.00(+0.00%)
Mar 08, 2017 50.37 50.37 50.37 50.37 0 +0.00(+0.00%)
Mar 07, 2017 50.37 50.37 50.37 50.37 497 -0.19(-0.38%)
Mar 06, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
Mar 03, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
Mar 02, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
Mar 01, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
Feb 28, 2017 50.55 50.56 50.55 50.56 281 +0.10(+0.20%)
Feb 27, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Feb 24, 2017 50.46 50.46 50.46 50.46 1 +0.00(+0.00%)
Feb 23, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Feb 22, 2017 50.46 50.46 50.46 50.46 0 +0.00(+0.00%)
Feb 21, 2017 50.53 50.53 50.46 50.46 627 +0.07(+0.14%)
Feb 17, 2017 50.39 50.39 50.39 0 -0.19(-0.38%)
Feb 16, 2017 50.58 50.58 50.58 50.58 296 +0.02(+0.04%)
Feb 15, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
Feb 14, 2017 50.56 50.56 50.56 50.56 200 +0.01(+0.02%)
Feb 13, 2017 50.55 50.55 50.55 50.55 40 +0.00(+0.00%)
Feb 10, 2017 50.55 50.55 50.55 50.55 0 +0.00(+0.00%)
Feb 09, 2017 50.55 50.55 50.55 50.55 1,013 +0.25(+0.50%)
Feb 08, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Feb 07, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Feb 06, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Feb 03, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Feb 02, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Feb 01, 2017 50.30 50.30 50.30 50.30 2 +0.00(+0.00%)
Jan 31, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Jan 30, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Jan 27, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Jan 26, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Jan 25, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Jan 24, 2017 50.30 50.30 50.30 50.30 0 +0.00(+0.00%)
Jan 23, 2017 50.30 50.30 50.30 50.30 0 -0.19(-0.38%)
Jan 20, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 19, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 18, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 17, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 13, 2017 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 12, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 11, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 10, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 09, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 06, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 05, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 04, 2017 50.49 50.49 50.49 50.49 0 +0.00(+0.00%)
Jan 03, 2017 50.49 50.49 50.49 50.49 2 +0.15(+0.30%)
Dec 30, 2016 50.34 50.34 50.34 0 +0.04(+0.08%)
Dec 29, 2016 50.30 50.30 50.30 50.30 80 +0.30(+0.60%)
Dec 28, 2016 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 27, 2016 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 23, 2016 50.00 50.00 50.00 0 -0.21(-0.42%)
Dec 22, 2016 50.21 50.21 50.21 50.21 60 +0.00(+0.00%)
Dec 21, 2016 50.22 50.22 50.21 50.21 299 +0.02(+0.04%)
Dec 20, 2016 50.19 50.19 50.19 50.19 100 -0.31(-0.61%)
Dec 19, 2016 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Dec 16, 2016 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Dec 15, 2016 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Dec 14, 2016 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Dec 13, 2016 50.50 50.50 50.50 50.50 60 +0.58(+1.16%)
Dec 12, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Dec 09, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Dec 08, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Dec 07, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Dec 06, 2016 49.92 49.92 49.92 49.92 0 +0.00(+0.00%)
Dec 05, 2016 50.25 50.25 49.92 49.92 320 -0.47(-0.93%)
Dec 02, 2016 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Dec 01, 2016 50.39 50.39 50.39 50.39 2 +0.00(+0.00%)
Nov 30, 2016 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Nov 29, 2016 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Nov 28, 2016 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Nov 25, 2016 50.39 50.39 50.39 50.39 0 +0.00(+0.00%)
Nov 23, 2016 50.39 50.39 50.39 0 +0.03(+0.06%)
Nov 22, 2016 50.36 50.36 50.36 50.36 0 +0.00(+0.00%)
Nov 21, 2016 50.36 50.36 50.36 50.36 0 +0.00(+0.00%)
Nov 18, 2016 50.36 50.36 50.36 50.36 0 +0.00(+0.00%)
Nov 17, 2016 50.36 50.36 50.36 50.36 300 -0.49(-0.96%)
Nov 16, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 15, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 14, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 11, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 10, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 09, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 08, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 07, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 04, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 03, 2016 50.43 50.85 50.43 50.85 100 +0.00(+0.00%)
Nov 02, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Nov 01, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Oct 31, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Oct 28, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Oct 27, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Oct 26, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Oct 25, 2016 50.85 50.85 50.85 50.85 1,600 +0.01(+0.02%)
Oct 24, 2016 50.84 50.84 50.84 50.84 0 -0.20(-0.39%)
Oct 21, 2016 51.04 51.04 51.04 51.04 196 +0.03(+0.06%)
Oct 20, 2016 51.01 51.01 51.01 51.01 3,000 +0.06(+0.12%)
Oct 19, 2016 50.95 50.95 50.95 50.95 0 +0.00(+0.00%)
Oct 18, 2016 50.99 50.99 50.95 50.95 1,750 -0.14(-0.27%)
Oct 17, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 14, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 13, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 12, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 11, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 10, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 07, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 06, 2016 51.09 51.09 51.09 51.09 0 +0.00(+0.00%)
Oct 05, 2016 51.09 51.09 51.09 51.09 4 +0.03(+0.06%)
Oct 04, 2016 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Oct 03, 2016 51.02 51.06 51.02 51.06 604 -0.03(-0.06%)
Sep 30, 2016 51.09 51.09 51.09 51.09 119 +0.24(+0.47%)
Sep 29, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Sep 28, 2016 50.85 50.85 50.85 50.85 30 +0.00(+0.00%)
Sep 27, 2016 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Sep 26, 2016 50.83 50.85 50.83 50.85 1,400 +0.02(+0.04%)
Sep 23, 2016 50.83 50.83 50.83 50.83 0 +0.00(+0.00%)
Sep 22, 2016 50.83 50.83 50.83 50.83 0 +0.00(+0.00%)
Sep 21, 2016 50.83 50.83 50.83 50.83 0 +0.00(+0.00%)
Sep 20, 2016 50.83 50.83 50.83 50.83 0 +0.00(+0.00%)
Sep 19, 2016 50.83 50.83 50.83 50.83 250 +0.14(+0.28%)
Sep 16, 2016 50.69 50.69 50.69 50.69 0 +0.00(+0.00%)
Sep 15, 2016 50.69 50.69 50.69 50.69 0 +0.00(+0.00%)
Sep 14, 2016 50.69 50.69 50.69 50.69 0 +0.00(+0.00%)
Sep 13, 2016 50.69 50.69 50.69 50.69 0 +0.00(+0.00%)
Sep 12, 2016 50.69 50.69 50.69 50.69 750 -0.09(-0.18%)
Sep 09, 2016 50.72 50.78 50.72 50.78 100 +0.00(+0.00%)
Sep 08, 2016 50.78 50.78 50.78 50.78 0 +0.00(+0.00%)
Sep 07, 2016 50.78 50.78 50.78 50.78 0 +0.00(+0.00%)
Sep 06, 2016 50.79 50.79 50.78 50.78 1,000 +0.11(+0.22%)
Sep 02, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Sep 01, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 31, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 30, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 29, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 26, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 25, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 24, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 23, 2016 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Aug 22, 2016 50.67 50.67 50.67 50.67 798 +0.22(+0.44%)
Aug 19, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 18, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 17, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 16, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 15, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 12, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 11, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 10, 2016 50.45 50.45 50.45 50.45 0 +0.00(+0.00%)
Aug 09, 2016 50.45 50.45 50.45 50.45 2 +0.12(+0.24%)
Aug 08, 2016 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Aug 05, 2016 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Aug 04, 2016 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Aug 03, 2016 50.33 50.33 50.33 50.33 0 +0.00(+0.00%)
Aug 02, 2016 50.33 50.33 50.33 50.33 20 +0.00(+0.00%)
Aug 01, 2016 50.33 50.33 50.33 50.33 2 +0.00(+0.00%)
Jul 29, 2016 50.33 50.33 50.33 50.33 798 +0.20(+0.41%)
Jul 28, 2016 50.12 50.12 50.12 50.12 0 +0.00(+0.00%)
Jul 27, 2016 50.12 50.12 50.12 50.12 0 +0.00(+0.00%)
Jul 26, 2016 50.12 50.12 50.12 50.12 0 +0.00(+0.00%)
Jul 25, 2016 50.12 50.12 50.12 50.12 1 -0.24(-0.49%)
Jul 22, 2016 50.37 50.37 50.37 50.37 0 +0.00(+0.00%)
Jul 21, 2016 50.37 50.37 50.37 50.37 0 +0.00(+0.00%)
Jul 20, 2016 50.37 50.37 50.37 50.37 3,300 +0.09(+0.18%)
Jul 19, 2016 50.20 50.28 50.20 50.28 15,900 -0.07(-0.14%)
Jul 18, 2016 50.50 50.50 50.35 50.35 20,900 +0.22(+0.44%)
Jul 15, 2016 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Jul 14, 2016 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Jul 13, 2016 50.13 50.13 50.13 50.13 5 +0.00(+0.00%)
Jul 12, 2016 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Jul 11, 2016 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Jul 08, 2016 50.13 50.13 50.13 50.13 96 +0.15(+0.30%)
Jul 07, 2016 49.98 49.98 49.98 49.98 0 +0.00(+0.00%)
Jul 05, 2016 49.98 49.98 49.98 49.98 0 +0.00(+0.00%)
Jul 01, 2016 49.98 49.98 49.98 49.98 0 +0.00(+0.00%)
Jun 30, 2016 49.98 49.99 49.98 49.98 4,200 +0.09(+0.18%)
Jun 29, 2016 49.90 49.91 49.89 49.89 6,300 +0.19(+0.39%)
Jun 28, 2016 49.70 49.70 49.70 49.70 200 -0.20(-0.41%)
Jun 27, 2016 49.90 49.90 49.90 49.90 60 +0.00(+0.00%)
Jun 24, 2016 49.90 49.90 49.90 49.90 396 -0.32(-0.64%)
Jun 23, 2016 50.22 50.22 50.22 50.22 0 +0.00(+0.00%)
Jun 22, 2016 50.22 50.22 50.22 50.22 0 +0.00(+0.00%)
Jun 21, 2016 50.26 50.26 50.22 50.22 8,900 +0.19(+0.37%)
Jun 20, 2016 50.03 50.03 50.03 50.03 0 -0.25(-0.49%)
Jun 17, 2016 50.28 50.28 50.28 50.28 1,000 -0.12(-0.24%)
Jun 16, 2016 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 15, 2016 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 14, 2016 50.40 50.40 50.40 50.40 2,010 +0.00(+0.00%)
Jun 13, 2016 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 10, 2016 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 09, 2016 50.48 50.49 49.44 50.40 15,400 -0.02(-0.04%)
Jun 08, 2016 50.42 50.42 50.42 50.42 0 +0.00(+0.00%)
Jun 07, 2016 50.42 50.42 50.42 50.42 800 +0.19(+0.38%)
Jun 06, 2016 50.23 50.23 50.23 50.23 0 +0.00(+0.00%)
Jun 03, 2016 50.30 50.30 50.23 50.23 14,287 +0.04(+0.08%)
Jun 02, 2016 50.19 50.19 50.19 50.19 0 +0.00(+0.00%)
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.