WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)

SHAG
🏛️ Vereinigte Staaten →
47.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 46.69 46.70 46.65 46.67 0.0M
2022-12-29 46.64 46.73 46.64 46.73 0.0M
2022-12-28 46.68 46.74 46.67 46.68 0.0M
2022-12-27 46.80 46.80 46.69 46.71 0.0M
2022-12-23 46.81 46.84 46.77 46.82 0.0M
2022-12-22 46.86 46.97 46.86 46.94 0.0M
2022-12-21 46.95 46.97 46.92 46.94 0.0M
2022-12-20 46.88 46.89 46.87 46.88 0.0M
2022-12-19 46.98 46.98 46.94 46.96 0.0M
2022-12-16 46.95 47.09 46.95 47.06 0.0M
2022-12-15 47.06 47.06 46.98 47.04 0.0M
2022-12-14 47.04 47.06 46.93 47.03 0.0M
2022-12-13 47.07 47.09 46.91 46.96 0.0M
2022-12-12 46.86 46.86 46.78 46.79 0.0M
2022-12-09 46.87 46.90 46.86 46.86 0.0M
2022-12-08 46.89 46.93 46.84 46.90 0.0M
2022-12-07 46.91 46.96 46.88 46.96 0.0M
2022-12-06 46.79 46.81 46.68 46.80 0.0M
2022-12-05 46.85 46.87 46.68 46.76 0.1M
2022-12-02 46.79 46.95 46.78 46.95 0.0M
2022-12-01 46.82 46.90 46.80 46.90 0.0M
2022-11-30 46.53 46.73 46.48 46.73 0.0M
2022-11-29 46.50 46.58 46.50 46.53 0.0M
2022-11-28 46.59 46.61 46.50 46.53 0.1M
2022-11-25 46.61 46.61 46.59 46.59 0.0M
2022-11-23 46.49 46.57 46.45 46.50 0.0M
2022-11-22 46.54 46.55 46.53 46.53 0.0M
2022-11-21 46.56 46.56 46.47 46.49 0.0M
2022-11-18 46.56 46.57 46.45 46.52 0.0M
2022-11-17 46.54 46.57 46.52 46.56 0.0M
2022-11-16 46.69 46.69 46.62 46.65 0.0M
2022-11-15 46.57 46.60 46.53 46.60 0.0M
2022-11-14 46.42 46.49 46.42 46.48 0.0M
2022-11-11 46.39 46.51 46.39 46.51 0.0M
2022-11-10 46.50 46.52 46.48 46.51 0.0M
2022-11-09 46.03 46.08 46.00 46.08 0.1M
2022-11-08 45.93 46.02 45.93 46.02 0.0M
2022-11-07 45.94 45.95 45.92 45.93 0.0M
2022-11-04 45.95 45.99 45.92 45.98 0.0M
2022-11-03 45.81 45.92 45.81 45.91 0.0M
2022-11-02 46.05 46.15 45.97 45.99 0.0M
2022-11-01 46.17 46.17 46.02 46.04 0.0M
2022-10-31 46.06 46.08 46.03 46.03 0.0M
2022-10-28 46.20 46.20 46.13 46.13 0.0M
2022-10-27 46.16 46.23 46.12 46.21 0.0M
2022-10-26 46.07 46.11 46.06 46.08 0.0M
2022-10-25 46.02 46.08 46.01 46.01 0.0M
2022-10-24 45.93 45.98 45.91 45.95 0.1M
2022-10-21 45.84 45.96 45.84 45.96 0.0M
2022-10-20 45.86 45.91 45.79 45.80 0.0M
2022-10-19 45.90 45.95 45.90 45.91 0.0M
2022-10-18 46.11 46.11 46.05 46.09 0.0M
2022-10-17 46.13 46.13 46.04 46.04 0.0M
2022-10-14 46.14 46.14 45.95 45.98 0.0M
2022-10-13 45.87 46.10 45.87 46.06 0.0M
2022-10-12 46.16 46.19 46.15 46.19 0.0M
2022-10-11 46.21 46.24 46.18 46.18 0.0M
2022-10-10 46.20 46.20 46.14 46.18 0.0M
2022-10-07 46.40 46.40 46.20 46.22 0.0M
2022-10-06 46.40 46.40 46.29 46.34 0.0M
2022-10-05 46.41 46.45 46.38 46.43 0.0M
2022-10-04 46.57 46.59 46.51 46.53 0.0M
2022-10-03 46.40 46.57 46.39 46.45 0.1M
2022-09-30 46.35 46.36 46.23 46.24 0.0M
2022-09-29 46.27 46.33 46.23 46.33 0.0M
2022-09-28 46.28 46.43 46.24 46.40 0.1M
2022-09-27 46.08 46.12 46.04 46.05 0.2M
2022-09-26 46.27 46.27 46.07 46.08 0.0M
2022-09-23 46.48 46.48 46.38 46.41 0.0M
2022-09-22 46.55 46.56 46.50 46.53 0.0M
2022-09-21 46.76 46.77 46.64 46.71 0.0M
2022-09-20 46.75 46.76 46.73 46.75 0.0M
2022-09-19 46.80 46.83 46.78 46.81 0.0M
2022-09-16 46.79 46.89 46.79 46.87 0.0M
2022-09-15 46.86 46.90 46.86 46.87 0.0M
2022-09-14 46.94 46.97 46.93 46.93 0.0M
2022-09-13 46.97 47.00 46.96 46.98 0.0M
2022-09-12 47.24 47.25 47.17 47.18 0.0M
2022-09-09 47.25 47.27 47.18 47.18 0.0M
2022-09-08 47.26 47.27 47.23 47.23 0.0M
2022-09-07 47.22 47.29 47.22 47.29 0.0M
2022-09-06 47.16 47.21 47.16 47.16 0.0M
2022-09-02 47.34 47.35 47.32 47.33 0.0M
2022-09-01 47.18 47.22 47.16 47.22 0.0M
2022-08-31 47.36 47.36 47.27 47.27 0.0M
2022-08-30 47.38 47.39 47.31 47.33 0.0M
2022-08-29 47.39 47.39 47.36 47.37 0.0M
2022-08-26 47.49 47.52 47.45 47.46 0.0M
2022-08-25 47.47 47.52 47.45 47.51 0.0M
2022-08-24 47.50 47.52 47.43 47.47 0.0M
2022-08-23 47.51 47.65 47.46 47.54 0.0M
2022-08-22 47.58 47.59 47.51 47.51 0.0M
2022-08-19 47.66 47.66 47.60 47.65 0.0M
2022-08-18 47.75 47.76 47.70 47.73 0.0M
2022-08-17 47.70 47.71 47.63 47.70 0.0M
2022-08-16 47.80 47.81 47.77 47.80 0.0M
2022-08-15 47.89 47.89 47.84 47.85 0.0M
2022-08-12 47.76 47.78 47.74 47.78 0.0M
2022-08-11 47.82 47.89 47.73 47.73 0.0M
2022-08-10 47.83 47.90 47.77 47.78 0.0M
2022-08-09 47.67 47.71 47.66 47.69 0.0M
2022-08-08 47.75 47.80 47.73 47.73 0.0M
2022-08-05 47.73 47.75 47.71 47.74 0.0M
2022-08-04 47.89 48.01 47.89 48.01 0.0M
2022-08-03 47.77 47.89 47.77 47.89 0.0M
2022-08-02 48.01 48.02 47.85 47.87 0.0M
2022-08-01 48.11 48.18 48.09 48.11 0.0M
2022-07-29 48.07 48.13 48.07 48.10 0.0M
2022-07-28 48.07 48.07 48.06 48.07 0.0M
2022-07-27 47.82 47.92 47.80 47.89 0.0M
2022-07-26 47.88 47.89 47.78 47.78 0.0M
2022-07-25 47.81 47.84 47.79 47.81 0.0M
2022-07-22 47.90 47.91 47.88 47.91 0.0M
2022-07-21 47.53 47.69 47.53 47.69 0.0M
2022-07-20 47.52 47.52 47.46 47.48 0.0M
2022-07-19 47.55 47.55 47.49 47.50 0.0M
2022-07-18 47.56 47.57 47.51 47.56 0.0M
2022-07-15 47.56 47.61 47.56 47.61 0.0M
2022-07-14 47.44 47.58 47.41 47.56 0.0M
2022-07-13 47.46 47.60 47.45 47.59 0.0M
2022-07-12 47.68 47.70 47.63 47.64 0.0M
2022-07-11 47.65 47.67 47.59 47.60 0.0M
2022-07-08 47.59 47.61 47.55 47.57 0.0M
2022-07-07 47.67 47.67 47.66 47.67 0.0M
2022-07-06 47.95 47.95 47.71 47.72 0.0M
2022-07-05 47.90 47.95 47.89 47.90 0.0M
2022-07-01 47.80 47.92 47.79 47.83 0.0M
2022-06-30 47.54 47.63 47.54 47.58 0.0M
2022-06-29 47.28 47.44 47.28 47.42 0.0M
2022-06-28 47.28 47.30 47.26 47.29 0.0M
2022-06-27 47.31 47.36 47.30 47.31 0.0M
2022-06-24 47.38 47.46 47.38 47.40 0.0M
2022-06-23 47.47 47.57 47.43 47.44 0.0M
2022-06-22 47.33 47.36 47.29 47.32 0.0M
2022-06-21 47.14 47.16 47.13 47.15 0.0M
2022-06-17 47.21 47.24 47.13 47.19 0.0M
2022-06-16 47.00 47.20 46.99 47.20 0.0M
2022-06-15 46.96 47.12 46.89 47.11 0.0M
2022-06-14 47.04 47.04 46.77 46.80 0.0M
2022-06-13 47.11 47.17 46.93 46.99 0.0M
2022-06-10 47.51 47.51 47.41 47.41 0.0M
2022-06-09 47.71 47.71 47.69 47.69 0.0M
2022-06-08 47.77 47.79 47.76 47.76 0.0M
2022-06-07 47.80 47.83 47.79 47.82 0.0M
2022-06-06 47.83 47.83 47.76 47.78 0.0M
2022-06-03 47.90 47.90 47.86 47.87 0.0M
2022-06-02 47.88 47.93 47.88 47.92 0.0M
2022-06-01 47.91 47.91 47.87 47.89 0.0M
2022-05-31 48.03 48.07 48.03 48.06 0.0M
2022-05-27 48.20 48.20 48.16 48.18 0.0M
2022-05-26 48.22 48.22 48.14 48.15 0.0M
2022-05-25 48.14 48.14 48.08 48.14 0.1M
2022-05-24 47.95 48.06 47.95 48.04 0.0M
2022-05-23 47.96 47.97 47.84 47.91 0.0M
2022-05-20 47.95 47.98 47.95 47.96 0.0M
2022-05-19 47.94 47.98 47.90 47.92 0.0M
2022-05-18 47.78 47.86 47.78 47.82 0.0M
2022-05-17 47.83 47.86 47.78 47.79 0.0M
2022-05-16 47.95 48.01 47.93 47.96 0.0M
2022-05-13 47.88 47.94 47.87 47.89 0.0M
2022-05-12 47.84 48.00 47.84 47.99 0.0M
2022-05-11 47.78 47.90 47.78 47.88 0.0M
2022-05-10 47.92 47.94 47.84 47.87 0.0M
2022-05-09 47.76 47.86 47.75 47.86 0.0M
2022-05-06 47.75 47.76 47.69 47.70 0.0M
2022-05-05 47.76 47.76 47.67 47.73 0.0M
2022-05-04 47.63 47.89 47.63 47.89 0.0M
2022-05-03 47.73 47.73 47.58 47.68 0.0M
2022-05-02 47.70 47.73 47.30 47.66 0.2M
2022-04-29 47.80 47.84 47.77 47.79 0.0M
2022-04-28 47.91 47.91 47.86 47.89 0.0M
2022-04-27 48.02 48.06 47.96 47.96 0.0M
2022-04-26 48.00 48.01 47.98 48.00 0.0M
2022-04-25 47.82 47.97 47.82 47.88 0.0M
2022-04-22 47.68 47.82 47.68 47.79 0.0M
2022-04-21 47.87 47.89 47.77 47.80 0.0M
2022-04-20 47.93 47.96 47.93 47.93 0.0M
2022-04-19 47.95 47.98 47.89 47.89 0.0M
2022-04-18 48.11 48.13 47.99 48.07 0.0M
2022-04-14 48.19 48.19 48.10 48.13 0.0M
2022-04-13 48.33 48.35 48.25 48.25 0.0M
2022-04-12 48.21 48.23 48.18 48.20 0.0M
2022-04-11 48.02 48.07 48.02 48.04 0.0M
2022-04-08 48.11 48.14 48.02 48.03 0.0M
2022-04-07 48.19 48.25 48.16 48.20 0.0M
2022-04-06 48.07 48.16 48.07 48.11 0.0M
2022-04-05 48.32 48.32 48.14 48.18 0.0M
2022-04-04 48.33 48.33 48.27 48.31 0.0M
2022-04-01 48.26 48.38 48.25 48.31 0.0M
2022-03-31 48.47 48.50 48.47 48.48 0.0M
2022-03-30 48.39 48.47 48.38 48.46 0.0M
2022-03-29 48.29 48.40 48.29 48.39 0.0M
2022-03-28 48.27 48.32 48.26 48.29 0.0M
2022-03-25 48.48 48.48 48.28 48.33 0.0M
2022-03-24 48.55 48.61 48.55 48.61 0.0M
2022-03-23 48.61 48.67 48.56 48.64 0.0M
2022-03-22 48.52 48.56 48.52 48.56 0.0M
2022-03-21 48.74 48.75 48.58 48.58 0.0M
2022-03-18 48.79 48.87 48.79 48.86 0.0M
2022-03-17 48.87 48.87 48.81 48.81 0.0M
2022-03-16 48.85 48.88 48.70 48.82 0.0M
2022-03-15 48.93 48.93 48.82 48.87 0.0M
2022-03-14 48.92 48.95 48.82 48.84 0.0M
2022-03-11 49.06 49.12 49.04 49.06 0.0M
2022-03-10 49.11 49.15 49.08 49.11 0.0M
2022-03-09 49.16 49.25 49.16 49.21 0.0M
2022-03-08 49.31 49.34 49.22 49.29 0.0M
2022-03-07 49.43 49.50 49.42 49.44 0.0M
2022-03-04 49.52 49.60 49.52 49.55 0.0M
2022-03-03 49.41 49.45 49.41 49.43 0.0M
2022-03-02 49.58 49.58 49.43 49.43 0.0M
2022-03-01 49.68 49.77 49.68 49.70 0.0M
2022-02-28 49.48 49.52 49.47 49.51 0.0M
2022-02-25 49.30 49.32 49.23 49.30 0.1M
2022-02-24 49.35 49.44 49.31 49.34 0.0M
2022-02-23 49.30 49.32 49.29 49.30 0.0M
2022-02-22 49.42 49.42 49.32 49.38 0.0M
2022-02-18 49.53 49.53 49.45 49.48 0.0M
2022-02-17 49.45 49.50 49.40 49.46 0.0M
2022-02-16 49.37 49.38 49.33 49.37 0.0M
2022-02-15 49.28 49.37 49.28 49.37 0.0M
2022-02-14 49.32 49.36 49.31 49.34 0.0M
2022-02-11 49.36 49.47 49.32 49.47 0.0M
2022-02-10 49.51 49.51 49.31 49.31 0.0M
2022-02-09 49.67 49.68 49.58 49.61 0.0M
2022-02-08 49.65 49.68 49.59 49.63 0.0M
2022-02-07 49.67 49.70 49.64 49.68 0.0M
2022-02-04 49.69 49.69 49.64 49.64 0.0M
2022-02-03 49.86 49.86 49.83 49.85 0.0M
2022-02-02 49.94 49.96 49.91 49.92 0.0M
2022-02-01 49.91 49.92 49.87 49.89 0.0M
2022-01-31 49.85 49.88 49.85 49.88 0.0M
2022-01-28 49.84 49.91 49.84 49.89 0.0M
2022-01-27 49.87 49.88 49.83 49.87 0.0M
2022-01-26 50.06 50.08 49.85 49.87 0.1M
2022-01-25 50.09 50.09 50.01 50.03 0.0M
2022-01-24 50.02 50.14 50.02 50.10 0.0M
2022-01-21 50.07 50.08 50.00 50.06 0.0M
2022-01-20 49.98 50.02 49.96 49.96 0.0M
2022-01-19 49.99 50.01 49.91 49.98 0.1M
2022-01-18 49.99 50.02 49.93 49.95 0.0M
2022-01-14 50.15 50.18 50.10 50.11 0.0M
2022-01-13 50.14 50.16 50.07 50.16 0.0M
2022-01-12 50.20 50.22 50.18 50.20 0.0M
2022-01-11 50.10 50.19 50.10 50.19 0.0M
2022-01-10 50.12 50.19 50.09 50.15 0.1M
2022-01-07 50.23 50.24 50.19 50.19 0.0M
2022-01-06 50.25 50.29 50.24 50.26 0.0M
2022-01-05 50.44 50.44 50.30 50.33 0.1M
2022-01-04 50.42 50.44 50.39 50.44 0.0M
2022-01-03 50.42 50.44 50.40 50.42 0.0M