MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QIG — WisdomTree U.S. Corporate Bond Fund
Cboe BZXWisdomTree U.S. Corporate Bond Fund
$42.22
+0.15(+0.36%)
- O
- 42.19
- H
- 42.22
- L
- 42.19
- V
- 997.77
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.22
Period Return-4.22%
Period High$45.87
Period Low$42.00
Avg Daily Volume900
Total Trading Days365
QIG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.19 | $42.22 | $42.19 | $42.22 | +$0.15 | +0.36% | 998 | $42.20 | $42.19 $42.22 |
| Oct 5, 2026 | $42.01 | $42.07 | $42.01 | $42.07 | $-0.01 | -0.02% | 1,233 | $42.02 | $42.01 $42.07 |
| Oct 2, 2026 | $42.27 | $42.27 | $42.03 | $42.08 | $-0.02 | -0.06% | 3,090 | $42.05 | $42.03 $42.27 |
| Oct 1, 2026 | $42.06 | $42.10 | $42.06 | $42.10 | +$0.10 | +0.24% | 529 | $42.05 | $42.06 $42.10 |
| Sep 30, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $-0.07 | -0.16% | 71 | $42.04 | $42.00 $42.00 |
| Sep 29, 2026 | $42.15 | $42.15 | $42.07 | $42.07 | +$0.00 | +0.00% | 279 | $42.12 | $42.07 $42.15 |
| Sep 28, 2026 | $42.08 | $42.13 | $42.05 | $42.07 | $-0.29 | -0.69% | 5,289 | $42.07 | $42.05 $42.13 |
| Sep 25, 2026 | $42.31 | $42.36 | $42.31 | $42.36 | $-0.12 | -0.29% | 870 | $42.30 | $42.31 $42.36 |
| Sep 24, 2026 | $42.76 | $42.76 | $42.48 | $42.48 | $-0.22 | -0.52% | 982 | $42.60 | $42.48 $42.76 |
| Sep 23, 2026 | $42.71 | $42.71 | $42.71 | $42.71 | $-0.44 | -1.02% | 41 | $42.96 | $42.71 $42.71 |
| Sep 22, 2026 | $43.13 | $43.15 | $43.09 | $43.15 | +$0.04 | +0.08% | 1,506 | $43.10 | $43.09 $43.15 |
| Sep 21, 2026 | $43.11 | $43.11 | $43.11 | $43.11 | +$0.11 | +0.24% | 101 | $43.12 | $43.11 $43.11 |
| Sep 18, 2026 | $43.02 | $43.02 | $43.01 | $43.01 | $-0.14 | -0.31% | 299 | $43.02 | $43.01 $43.02 |
| Sep 17, 2026 | $43.12 | $43.14 | $43.08 | $43.14 | +$0.21 | +0.49% | 773 | $43.10 | $43.08 $43.14 |
| Sep 16, 2026 | $43.06 | $43.08 | $42.93 | $42.93 | +$0.05 | +0.12% | 448 | $43.06 | $42.93 $43.08 |
| Sep 15, 2026 | $42.86 | $42.91 | $42.85 | $42.88 | +$0.01 | +0.03% | 1,509 | $42.87 | $42.85 $42.91 |
| Sep 14, 2026 | $42.98 | $42.98 | $42.87 | $42.87 | $-0.03 | -0.07% | 143 | $42.96 | $42.87 $42.98 |
| Sep 11, 2026 | $43.06 | $43.06 | $42.90 | $42.90 | +$0.04 | +0.09% | 1,305 | $43.01 | $42.90 $43.06 |
| Sep 10, 2026 | $42.99 | $43.03 | $42.86 | $42.86 | $-0.34 | -0.80% | 3,751 | $42.99 | $42.86 $43.03 |
| Sep 9, 2026 | $43.17 | $43.24 | $43.17 | $43.20 | $-0.13 | -0.30% | 699 | $43.20 | $43.17 $43.24 |
| Sep 8, 2026 | $43.35 | $43.35 | $43.30 | $43.34 | $-0.05 | -0.12% | 1,422 | $43.34 | $43.30 $43.35 |
| Sep 4, 2026 | $43.42 | $43.42 | $43.39 | $43.39 | +$0.01 | +0.03% | 121 | $43.41 | $43.39 $43.42 |
| Sep 3, 2026 | $43.37 | $43.37 | $43.37 | $43.37 | +$0.05 | +0.11% | 73 | $43.40 | $43.37 $43.37 |
| Sep 2, 2026 | $43.33 | $43.33 | $43.33 | $43.33 | +$0.03 | +0.07% | 84 | $43.35 | $43.33 $43.33 |
| Sep 1, 2026 | $43.30 | $43.30 | $43.30 | $43.30 | $-0.15 | -0.35% | 24 | $43.37 | $43.30 $43.30 |
| Aug 31, 2026 | $43.39 | $43.45 | $43.39 | $43.45 | $-0.06 | -0.13% | 159 | $43.40 | $43.39 $43.45 |
| Aug 28, 2026 | $43.51 | $43.51 | $43.51 | $43.51 | $-0.10 | -0.24% | 117 | $43.57 | $43.51 $43.51 |
| Aug 27, 2026 | $43.61 | $43.61 | $43.41 | $43.61 | $-0.03 | -0.07% | 3,744 | $43.54 | $43.41 $43.61 |
| Aug 26, 2026 | $43.55 | $43.64 | $43.50 | $43.64 | $-0.22 | -0.51% | 4,765 | $43.56 | $43.50 $43.64 |
| Aug 25, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | +$0.22 | +0.50% | 248 | $43.78 | $43.86 $43.86 |