Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,700.44 -725.37 (-1.13%) CMC Crypto 200
1,324.72 +47.74 (+3.74%)
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.92 | 46.93 | 46.88 | 46.90 | 46.90 | 3,786 |
| 02 May 2024 | 46.77 | 46.85 | 46.77 | 46.81 | 46.81 | 12,200 |
| 01 May 2024 | 46.62 | 46.68 | 46.60 | 46.68 | 46.68 | 1,600 |
| 30 Apr 2024 | 46.60 | 46.64 | 46.59 | 46.60 | 46.60 | 2,300 |
| 29 Apr 2024 | 46.63 | 46.68 | 46.62 | 46.66 | 46.66 | 3,800 |
| 26 Apr 2024 | 46.67 | 46.67 | 46.59 | 46.63 | 46.63 | 2,300 |
| 25 Apr 2024 | 46.56 | 46.65 | 46.56 | 46.61 | 46.61 | 3,600 |
| 24 Apr 2024 | 46.60 | 46.66 | 46.60 | 46.66 | 46.66 | 1,600 |
| 24 Apr 2024 | 0.15 Dividend | |||||
| 23 Apr 2024 | 46.80 | 46.83 | 46.77 | 46.82 | 46.67 | 6,000 |
| 22 Apr 2024 | 46.79 | 46.79 | 46.74 | 46.76 | 46.61 | 6,900 |
| 19 Apr 2024 | 46.75 | 46.75 | 46.71 | 46.72 | 46.57 | 2,200 |
| 18 Apr 2024 | 46.74 | 46.76 | 46.70 | 46.74 | 46.59 | 3,700 |
| 17 Apr 2024 | 46.73 | 46.77 | 46.73 | 46.76 | 46.61 | 5,500 |
| 16 Apr 2024 | 46.72 | 46.75 | 46.68 | 46.69 | 46.54 | 2,400 |
| 15 Apr 2024 | 46.80 | 46.80 | 46.70 | 46.76 | 46.61 | 4,600 |
| 12 Apr 2024 | 46.80 | 46.81 | 46.77 | 46.80 | 46.65 | 2,900 |
| 11 Apr 2024 | 46.78 | 46.78 | 46.72 | 46.77 | 46.62 | 500 |
| 10 Apr 2024 | 46.84 | 46.84 | 46.74 | 46.75 | 46.60 | 7,300 |
| 09 Apr 2024 | 47.04 | 47.04 | 46.96 | 46.99 | 46.84 | 2,300 |
| 08 Apr 2024 | 46.91 | 46.98 | 46.91 | 46.97 | 46.82 | 5,800 |
| 05 Apr 2024 | 47.05 | 47.05 | 47.00 | 47.00 | 46.85 | 2,400 |
| 04 Apr 2024 | 47.02 | 47.06 | 47.01 | 47.06 | 46.91 | 2,600 |
| 03 Apr 2024 | 47.01 | 47.01 | 46.95 | 47.01 | 46.86 | 1,200 |
| 02 Apr 2024 | 47.01 | 47.01 | 46.96 | 46.99 | 46.84 | 8,200 |
| 01 Apr 2024 | 47.03 | 47.03 | 46.98 | 46.99 | 46.84 | 1,800 |
| 28 Mar 2024 | 47.14 | 47.14 | 47.07 | 47.09 | 46.94 | 3,400 |
| 27 Mar 2024 | 47.07 | 47.14 | 47.07 | 47.11 | 46.96 | 800 |
| 26 Mar 2024 | 47.02 | 47.07 | 47.02 | 47.06 | 46.91 | 1,300 |
| 25 Mar 2024 | 47.00 | 47.09 | 47.00 | 47.06 | 46.91 | 1,300 |
| 22 Mar 2024 | 47.08 | 47.08 | 47.05 | 47.05 | 46.90 | 900 |
| 22 Mar 2024 | 0.155 Dividend | |||||
| 21 Mar 2024 | 47.21 | 47.21 | 47.15 | 47.18 | 46.87 | 3,900 |
| 20 Mar 2024 | 47.08 | 47.18 | 47.07 | 47.16 | 46.85 | 1,800 |
| 19 Mar 2024 | 47.08 | 47.10 | 47.05 | 47.08 | 46.77 | 1,100 |
| 18 Mar 2024 | 47.04 | 47.05 | 47.00 | 47.03 | 46.72 | 1,000 |
| 15 Mar 2024 | 47.02 | 47.03 | 46.98 | 47.01 | 46.71 | 52,600 |
| 14 Mar 2024 | 47.17 | 47.17 | 47.06 | 47.09 | 46.78 | 7,600 |
| 13 Mar 2024 | 47.17 | 47.17 | 47.16 | 47.16 | 46.86 | 3,300 |
| 12 Mar 2024 | 47.21 | 47.24 | 47.19 | 47.19 | 46.88 | 4,200 |
| 11 Mar 2024 | 47.28 | 47.29 | 47.25 | 47.26 | 46.96 | 2,400 |
| 08 Mar 2024 | 47.36 | 47.36 | 47.31 | 47.31 | 47.00 | 600 |
| 07 Mar 2024 | 47.22 | 47.24 | 47.19 | 47.24 | 46.94 | 3,900 |
| 06 Mar 2024 | 47.18 | 47.20 | 47.15 | 47.17 | 46.86 | 3,900 |
| 05 Mar 2024 | 47.15 | 47.20 | 47.11 | 47.14 | 46.83 | 33,400 |
| 04 Mar 2024 | 47.13 | 47.14 | 47.07 | 47.10 | 46.80 | 4,900 |
| 01 Mar 2024 | 47.06 | 47.16 | 47.06 | 47.15 | 46.84 | 3,800 |
| 29 Feb 2024 | 47.06 | 47.06 | 47.00 | 47.02 | 46.72 | 2,200 |
| 28 Feb 2024 | 47.03 | 47.03 | 47.01 | 47.01 | 46.70 | 500 |
| 27 Feb 2024 | 46.95 | 47.00 | 46.94 | 46.96 | 46.66 | 2,300 |
| 26 Feb 2024 | 46.98 | 46.99 | 46.96 | 46.97 | 46.66 | 700 |
| 23 Feb 2024 | 46.97 | 47.04 | 46.97 | 47.01 | 46.71 | 2,100 |
| 23 Feb 2024 | 0.14 Dividend | |||||
| 22 Feb 2024 | 47.12 | 47.14 | 47.09 | 47.11 | 46.67 | 2,100 |
| 21 Feb 2024 | 47.19 | 47.22 | 47.12 | 47.14 | 46.70 | 5,200 |
| 20 Feb 2024 | 47.17 | 47.22 | 47.16 | 47.17 | 46.72 | 6,900 |
| 16 Feb 2024 | 47.11 | 47.14 | 47.11 | 47.13 | 46.68 | 2,200 |
| 15 Feb 2024 | 47.22 | 47.22 | 47.17 | 47.19 | 46.75 | 3,000 |
| 14 Feb 2024 | 47.12 | 47.15 | 47.11 | 47.14 | 46.70 | 1,900 |
| 13 Feb 2024 | 47.12 | 47.12 | 47.04 | 47.06 | 46.62 | 7,100 |
| 12 Feb 2024 | 47.27 | 47.27 | 47.22 | 47.24 | 46.79 | 5,900 |
| 09 Feb 2024 | 47.16 | 47.21 | 47.16 | 47.20 | 46.76 | 5,200 |
| 08 Feb 2024 | 47.24 | 47.24 | 47.22 | 47.22 | 46.78 | 8,700 |
| 07 Feb 2024 | 47.33 | 47.33 | 47.28 | 47.28 | 46.83 | 2,000 |
| 06 Feb 2024 | 47.22 | 47.31 | 47.22 | 47.31 | 46.86 | 3,400 |
| 05 Feb 2024 | 47.18 | 47.22 | 47.18 | 47.20 | 46.75 | 2,500 |
| 02 Feb 2024 | 47.29 | 47.33 | 47.26 | 47.33 | 46.88 | 6,300 |
| 01 Feb 2024 | 47.46 | 47.49 | 47.46 | 47.47 | 47.03 | 7,700 |
| 31 Jan 2024 | 47.44 | 47.44 | 47.30 | 47.36 | 46.91 | 1,312,300 |
| 30 Jan 2024 | 47.24 | 47.31 | 47.24 | 47.29 | 46.84 | 15,500 |
| 29 Jan 2024 | 47.28 | 47.31 | 47.26 | 47.31 | 46.86 | 9,200 |
| 26 Jan 2024 | 47.25 | 47.26 | 47.22 | 47.23 | 46.78 | 4,200 |
| 25 Jan 2024 | 47.19 | 47.27 | 47.19 | 47.26 | 46.81 | 6,000 |
| 25 Jan 2024 | 0.15 Dividend | |||||
| 24 Jan 2024 | 47.37 | 47.38 | 47.29 | 47.31 | 46.72 | 11,700 |
| 23 Jan 2024 | 47.34 | 47.35 | 47.31 | 47.34 | 46.74 | 33,500 |
| 22 Jan 2024 | 47.33 | 47.37 | 47.33 | 47.35 | 46.75 | 3,200 |
| 19 Jan 2024 | 47.29 | 47.30 | 47.25 | 47.29 | 46.69 | 11,300 |
| 18 Jan 2024 | 47.27 | 47.32 | 47.26 | 47.28 | 46.69 | 17,300 |
| 17 Jan 2024 | 47.28 | 47.28 | 47.25 | 47.27 | 46.68 | 10,500 |
| 16 Jan 2024 | 47.45 | 47.45 | 47.35 | 47.37 | 46.77 | 4,300 |
| 12 Jan 2024 | 47.49 | 47.51 | 47.43 | 47.45 | 46.85 | 7,300 |
| 11 Jan 2024 | 47.34 | 47.41 | 47.27 | 47.38 | 46.78 | 8,900 |
| 10 Jan 2024 | 47.25 | 47.27 | 47.21 | 47.26 | 46.67 | 12,800 |
| 09 Jan 2024 | 47.20 | 47.26 | 47.20 | 47.24 | 46.64 | 7,000 |
| 08 Jan 2024 | 47.15 | 47.27 | 47.15 | 47.22 | 46.63 | 5,200 |
| 05 Jan 2024 | 47.16 | 47.27 | 47.15 | 47.18 | 46.59 | 5,200 |
| 04 Jan 2024 | 47.17 | 47.20 | 47.15 | 47.17 | 46.58 | 4,800 |
| 03 Jan 2024 | 47.19 | 47.26 | 47.17 | 47.24 | 46.64 | 18,000 |
| 02 Jan 2024 | 47.25 | 47.29 | 47.23 | 47.25 | 46.65 | 15,300 |
| 29 Dec 2023 | 47.47 | 47.47 | 47.28 | 47.33 | 46.74 | 13,700 |
| 28 Dec 2023 | 47.32 | 47.33 | 47.29 | 47.30 | 46.71 | 1,800 |
| 27 Dec 2023 | 47.27 | 47.36 | 47.27 | 47.33 | 46.73 | 7,200 |
| 26 Dec 2023 | 47.17 | 47.26 | 47.17 | 47.25 | 46.66 | 10,700 |
| 22 Dec 2023 | 47.23 | 47.25 | 47.21 | 47.25 | 46.66 | 9,300 |
| 21 Dec 2023 | 47.42 | 47.42 | 47.36 | 47.41 | 46.81 | 12,100 |
| 20 Dec 2023 | 47.35 | 47.37 | 47.29 | 47.35 | 46.76 | 7,200 |
| 19 Dec 2023 | 47.24 | 47.29 | 47.24 | 47.26 | 46.67 | 8,400 |
| 18 Dec 2023 | 47.31 | 47.31 | 47.24 | 47.25 | 46.66 | 5,700 |
| 15 Dec 2023 | 47.32 | 47.32 | 47.24 | 47.27 | 46.68 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.