Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,180.74
+52.95(+1.03%)
Dow
38,852.27
+176.59(+0.46%)
Nasdaq
16,349.25
+192.92(+1.19%)
Bitcoin USD
63,975.27
-715.38(-1.11%)
CMC Crypto 200
1,324.10
-41.03(-3.01%)

WisdomTree Mortgage Plus Bond Fund (MTGP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.74

+0.04

(+0.10%)

At close: 03:39PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	42.65	42.75	42.64	42.74	42.74	3,300
03 May 2024	42.68	42.77	42.62	42.69	42.69	8,600
02 May 2024	42.33	42.52	42.33	42.45	42.45	700
01 May 2024	42.16	42.36	42.15	42.29	42.29	7,700
30 Apr 2024	42.24	42.28	42.07	42.16	42.16	13,900
29 Apr 2024	42.44	42.44	42.24	42.33	42.33	18,800
26 Apr 2024	42.26	42.30	42.11	42.20	42.20	24,300
25 Apr 2024	42.04	42.19	42.04	42.16	42.16	2,000
24 Apr 2024	42.24	42.31	42.24	42.31	42.31	3,000
24 Apr 2024	0.125 Dividend
23 Apr 2024	42.30	42.60	42.30	42.51	42.39	13,500
22 Apr 2024	42.31	42.51	42.31	42.44	42.31	10,700
19 Apr 2024	42.39	42.51	42.32	42.44	42.32	5,000
18 Apr 2024	42.45	42.45	42.38	42.40	42.27	1,600
17 Apr 2024	42.35	42.53	42.33	42.47	42.35	24,600
16 Apr 2024	42.26	42.35	42.21	42.27	42.15	13,300
15 Apr 2024	42.41	42.45	42.41	42.41	42.29	2,100
12 Apr 2024	42.69	42.80	42.64	42.71	42.58	4,000
11 Apr 2024	42.73	42.73	42.44	42.56	42.44	9,600
10 Apr 2024	42.69	42.84	42.64	42.64	42.51	1,900
09 Apr 2024	43.03	43.15	43.02	43.09	42.96	4,200
08 Apr 2024	42.84	43.00	42.82	42.94	42.81	2,700
05 Apr 2024	43.16	43.16	43.03	43.03	42.90	300
04 Apr 2024	43.05	43.24	43.05	43.24	43.11	1,100
03 Apr 2024	42.88	43.16	42.88	43.12	42.99	1,700
02 Apr 2024	43.10	43.21	43.00	43.18	43.05	13,700
01 Apr 2024	43.14	43.27	43.14	43.21	43.08	6,400
28 Mar 2024	43.46	43.46	43.39	43.40	43.28	4,000
27 Mar 2024	43.53	43.54	43.42	43.52	43.39	1,300
26 Mar 2024	43.38	43.49	43.34	43.43	43.30	1,800
25 Mar 2024	43.32	43.43	43.32	43.38	43.25	2,800
22 Mar 2024	43.29	43.45	43.29	43.37	43.24	700
22 Mar 2024	0.115 Dividend
21 Mar 2024	43.51	43.51	43.30	43.37	43.13	1,700
20 Mar 2024	43.35	43.43	43.35	43.43	43.19	5,700
19 Mar 2024	43.21	43.30	43.13	43.20	42.96	6,100
18 Mar 2024	43.15	43.18	43.08	43.11	42.87	2,000
15 Mar 2024	43.21	43.21	43.07	43.13	42.89	11,000
14 Mar 2024	43.29	43.36	43.18	43.24	43.00	3,100
13 Mar 2024	43.55	43.59	43.50	43.53	43.29	2,900
12 Mar 2024	43.50	43.60	43.50	43.60	43.35	400
11 Mar 2024	43.77	43.80	43.71	43.79	43.54	3,900
08 Mar 2024	43.84	43.84	43.65	43.75	43.50	3,600
07 Mar 2024	43.68	43.75	43.57	43.69	43.44	6,200
06 Mar 2024	43.63	43.69	43.58	43.61	43.37	2,100
05 Mar 2024	43.50	43.61	43.37	43.56	43.32	7,600
04 Mar 2024	43.29	43.38	43.18	43.30	43.06	8,600
01 Mar 2024	43.33	43.43	43.18	43.38	43.14	2,300
29 Feb 2024	43.25	43.30	43.13	43.20	42.96	7,000
28 Feb 2024	43.11	43.11	43.01	43.09	42.85	3,900
27 Feb 2024	43.00	43.04	42.94	42.94	42.71	1,600
26 Feb 2024	43.06	43.06	42.90	43.01	42.77	2,700
23 Feb 2024	43.06	43.30	43.00	43.18	42.94	2,400
23 Feb 2024	0.105 Dividend
22 Feb 2024	43.14	43.14	42.96	43.02	42.68	4,100
21 Feb 2024	43.24	43.24	42.94	43.00	42.65	4,000
20 Feb 2024	43.24	43.24	43.19	43.19	42.85	700
16 Feb 2024	43.10	43.24	43.10	43.17	42.82	7,900
15 Feb 2024	43.34	43.48	43.33	43.40	43.05	13,200
14 Feb 2024	43.20	43.36	43.19	43.26	42.91	5,500
13 Feb 2024	43.20	43.20	42.99	43.01	42.67	14,300
12 Feb 2024	43.39	43.52	43.39	43.45	43.10	3,100
09 Feb 2024	43.47	43.48	43.41	43.42	43.07	4,600
08 Feb 2024	43.49	43.52	43.40	43.44	43.10	3,700
07 Feb 2024	43.58	43.58	43.50	43.53	43.18	1,400
06 Feb 2024	43.48	43.65	43.48	43.64	43.29	1,900
05 Feb 2024	43.26	43.34	43.26	43.30	42.95	3,100
02 Feb 2024	43.67	43.71	43.63	43.67	43.32	3,800
01 Feb 2024	44.08	44.17	44.05	44.16	43.81	4,000
31 Jan 2024	43.84	43.87	43.84	43.84	43.49	1,300
30 Jan 2024	43.58	43.71	43.56	43.70	43.35	2,000
29 Jan 2024	43.49	43.60	43.43	43.60	43.25	11,800
26 Jan 2024	43.53	43.53	43.36	43.45	43.10	5,100
25 Jan 2024	43.40	43.54	43.33	43.51	43.16	2,100
25 Jan 2024	0.11 Dividend
24 Jan 2024	43.76	43.76	43.33	43.34	42.88	5,200
23 Jan 2024	43.47	43.47	43.33	43.40	42.94	3,100
22 Jan 2024	43.55	43.56	43.46	43.53	43.07	4,800
19 Jan 2024	43.41	43.48	43.40	43.46	43.00	3,300
18 Jan 2024	43.43	43.48	43.42	43.46	43.00	2,100
17 Jan 2024	43.44	43.50	43.44	43.48	43.02	7,700
16 Jan 2024	43.72	43.72	43.52	43.54	43.08	10,900
12 Jan 2024	43.98	44.00	43.90	43.96	43.49	5,800
11 Jan 2024	43.70	43.80	43.61	43.80	43.34	3,400
10 Jan 2024	43.64	43.64	43.53	43.53	43.08	2,500
09 Jan 2024	43.50	43.65	43.50	43.60	43.14	3,400
08 Jan 2024	43.68	43.80	43.63	43.73	43.27	20,400
05 Jan 2024	43.57	43.65	43.36	43.46	43.00	11,400
04 Jan 2024	43.62	43.62	43.40	43.49	43.03	13,300
03 Jan 2024	43.46	43.95	43.44	43.84	43.38	46,500
02 Jan 2024	43.75	43.77	43.61	43.77	43.31	86,200
29 Dec 2023	43.99	43.99	43.83	43.88	43.42	5,700
28 Dec 2023	43.90	44.05	43.90	43.94	43.47	6,100
27 Dec 2023	43.95	44.04	43.95	44.04	43.58	1,700
26 Dec 2023	43.77	43.91	43.74	43.86	43.40	9,000
22 Dec 2023	43.73	43.73	43.62	43.62	43.16	4,100
22 Dec 2023	0.169 Dividend
21 Dec 2023	43.92	44.03	43.87	43.90	43.28	7,900
20 Dec 2023	43.85	43.95	43.74	43.94	43.31	7,000
19 Dec 2023	43.63	43.77	43.60	43.67	43.04	5,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,180.74+52.95(+1.03%)

Dow38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Bitcoin USD63,975.27-715.38(-1.11%)

CMC Crypto 2001,324.10-41.03(-3.01%)

WisdomTree Mortgage Plus Bond Fund (MTGP)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,180.74
+52.95(+1.03%)

Dow
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Bitcoin USD
63,975.27
-715.38(-1.11%)

CMC Crypto 200
1,324.10
-41.03(-3.01%)