WisdomTree U.S. Corporate Bond Fund (QIG) Historical Stock Data
45.30 ↑0.15 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QIG is up 0.02% a day on average. There have been 24 days where WisdomTree U.S. Corporate Bond Fund closed green and 6 days where QIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.23 | 45.30 | ↑$0.07 (0.14%) | 45.23 | 45.30 | 300 |
| 2025-12-23 | 45.15 | 45.15 | ↑$0.00 (0.00%) | 45.15 | 45.15 | 127 |
| 2025-12-22 | 45.14 | 45.15 | ↑$0.01 (0.02%) | 45.09 | 45.15 | 6.92K |
| 2025-12-19 | 45.19 | 45.14 | ↓$0.05 (-0.11%) | 45.14 | 45.19 | 547 |
| 2025-12-18 | 45.24 | 45.18 | ↓$0.06 (-0.12%) | 45.18 | 45.24 | 1.11K |
| 2025-12-17 | 45.09 | 45.10 | ↑$0.00 (0.01%) | 45.09 | 45.10 | 267 |
| 2025-12-16 | 45.12 | 45.13 | ↑$0.01 (0.01%) | 45.12 | 45.13 | 489 |
| 2025-12-15 | 45.03 | 45.03 | ↑$0.00 (0.00%) | 45.03 | 45.03 | 229 |
| 2025-12-12 | 44.98 | 45.02 | ↑$0.05 (0.10%) | 44.98 | 45.02 | 471 |
| 2025-12-11 | 45.16 | 45.16 | ↑$0.00 (0.00%) | 45.16 | 45.16 | 350 |
| 2025-12-10 | 45.08 | 45.23 | ↑$0.15 (0.32%) | 45.08 | 45.23 | 439 |
| 2025-12-09 | 45.08 | 45.08 | ↑$0.00 (0.00%) | 45.08 | 45.08 | 14 |
| 2025-12-08 | 45.09 | 45.11 | ↑$0.03 (0.06%) | 45.09 | 45.11 | 149 |
| 2025-12-05 | 45.16 | 45.16 | ↑$0.00 (0.00%) | 45.16 | 45.16 | 28 |
| 2025-12-04 | 45.20 | 45.20 | ↑$0.00 (0.00%) | 45.20 | 45.23 | 1.36K |
| 2025-12-03 | 45.21 | 45.26 | ↑$0.05 (0.12%) | 45.21 | 45.26 | 373 |
| 2025-12-02 | 45.15 | 45.18 | ↑$0.03 (0.07%) | 45.15 | 45.18 | 562 |
| 2025-12-01 | 45.15 | 45.16 | ↑$0.01 (0.03%) | 45.15 | 45.20 | 1.04K |
| 2025-11-28 | 45.35 | 45.35 | ↑$0.00 (0.00%) | 45.35 | 45.35 | 24 |
| 2025-11-26 | 45.40 | 45.40 | ↑$0.00 (0.00%) | 45.40 | 45.40 | 165 |
| 2025-11-25 | 45.22 | 45.26 | ↑$0.04 (0.08%) | 45.22 | 45.26 | 758 |
| 2025-11-24 | 45.22 | 45.20 | ↓$0.02 (-0.06%) | 45.20 | 45.22 | 556 |
| 2025-11-21 | 45.17 | 45.21 | ↑$0.04 (0.08%) | 45.17 | 45.22 | 616 |
| 2025-11-20 | 45.10 | 45.12 | ↑$0.02 (0.03%) | 45.10 | 45.12 | 324 |
| 2025-11-19 | 45.09 | 45.07 | ↓$0.03 (-0.06%) | 45.07 | 45.15 | 703 |
| 2025-11-18 | 45.08 | 45.09 | ↑$0.01 (0.02%) | 45.08 | 45.09 | 508 |
| 2025-11-17 | 45.01 | 45.06 | ↑$0.05 (0.10%) | 45.01 | 45.12 | 2.36K |
| 2025-11-14 | 45.12 | 45.04 | ↓$0.08 (-0.17%) | 45.04 | 45.12 | 352 |
| 2025-11-13 | 45.14 | 45.11 | ↓$0.02 (-0.04%) | 45.11 | 45.14 | 425 |
| 2025-11-12 | 45.27 | 45.27 | ↑$0.00 (0.00%) | 45.27 | 45.27 | 26 |
Create an account or log in to view more rows.
$QIG only getting stronger
$QIG BULLS ALPHA
BEARS BETA
$QIG who loaded up??
$QIG Looking for this cup to breakout.
$QIG I bought the dip
$QIG I already know
tomorrow the bulls going to say "next week" just like every week.
$QIG more shorts the better idc
$QIG Hedgies
we aren't going anywhere!
$QIG added!