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

SHAG
🏛️ usa →
47.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 47.47 47.47 47.28 47.34 0.0M
2023-12-28 47.32 47.33 47.29 47.30 0.0M
2023-12-27 47.27 47.36 47.27 47.33 0.0M
2023-12-26 47.17 47.26 47.17 47.25 0.0M
2023-12-22 47.23 47.25 47.21 47.25 0.0M
2023-12-21 47.42 47.42 47.36 47.41 0.0M
2023-12-20 47.35 47.37 47.29 47.35 0.0M
2023-12-19 47.24 47.29 47.24 47.26 0.0M
2023-12-18 47.31 47.31 47.24 47.25 0.0M
2023-12-15 47.32 47.32 47.24 47.27 0.0M
2023-12-14 47.28 47.31 47.28 47.29 0.0M
2023-12-13 46.92 47.17 46.92 47.17 0.0M
2023-12-12 46.87 46.90 46.87 46.87 0.0M
2023-12-11 46.80 46.86 46.77 46.82 0.0M
2023-12-08 46.84 46.86 46.81 46.84 0.0M
2023-12-07 46.97 47.00 46.95 46.99 0.0M
2023-12-06 46.94 46.95 46.92 46.92 0.0M
2023-12-05 46.90 46.93 46.90 46.91 0.0M
2023-12-04 46.88 46.88 46.80 46.83 0.0M
2023-12-01 46.86 46.94 46.86 46.92 0.0M
2023-11-30 46.76 46.80 46.76 46.76 0.0M
2023-11-29 46.85 46.85 46.79 46.81 0.0M
2023-11-28 46.58 46.73 46.58 46.69 0.0M
2023-11-27 46.51 46.61 46.51 46.58 0.0M
2023-11-24 46.50 46.52 46.50 46.51 0.0M
2023-11-22 46.65 46.69 46.64 46.69 0.0M
2023-11-21 46.64 46.71 46.64 46.70 0.0M
2023-11-20 46.58 46.65 46.58 46.64 0.0M
2023-11-17 46.61 46.64 46.61 46.63 0.0M
2023-11-16 46.59 46.66 46.59 46.63 0.0M
2023-11-15 46.54 46.57 46.51 46.57 0.0M
2023-11-14 46.59 46.63 46.59 46.62 0.0M
2023-11-13 46.32 46.40 46.32 46.40 0.0M
2023-11-10 46.42 46.42 46.33 46.35 0.0M
2023-11-09 46.44 46.45 46.34 46.36 0.0M
2023-11-08 46.48 46.49 46.45 46.46 0.0M
2023-11-07 46.39 46.47 46.39 46.44 0.0M
2023-11-06 46.44 46.44 46.37 46.40 0.0M
2023-11-03 46.61 46.61 46.45 46.45 0.0M
2023-11-02 46.33 46.36 46.29 46.33 0.0M
2023-11-01 46.22 46.30 46.18 46.30 0.0M
2023-10-31 46.13 46.15 46.11 46.12 0.0M
2023-10-30 46.14 46.14 46.10 46.13 0.0M
2023-10-27 46.14 46.18 46.11 46.18 0.0M
2023-10-26 46.05 46.14 46.05 46.12 0.0M
2023-10-25 46.04 46.04 45.99 46.01 0.0M
2023-10-24 46.21 46.26 46.21 46.24 0.0M
2023-10-23 46.18 46.25 46.18 46.24 0.0M
2023-10-20 46.20 46.22 46.17 46.20 0.0M
2023-10-19 46.05 46.11 46.05 46.10 0.0M
2023-10-18 46.09 46.14 46.05 46.07 0.0M
2023-10-17 46.15 46.16 46.10 46.14 0.0M
2023-10-16 46.30 46.30 46.26 46.27 0.0M
2023-10-13 46.34 46.34 46.30 46.33 0.0M
2023-10-12 46.29 46.33 46.29 46.30 0.0M
2023-10-11 46.41 46.42 46.34 46.38 0.0M
2023-10-10 46.33 46.40 46.33 46.37 0.0M
2023-10-09 46.30 46.40 46.30 46.40 0.0M
2023-10-06 46.16 46.24 46.16 46.23 0.0M
2023-10-05 46.27 46.28 46.26 46.27 0.0M
2023-10-04 46.14 46.22 46.14 46.22 0.0M
2023-10-03 46.18 46.18 46.08 46.08 0.0M
2023-10-02 46.23 46.23 46.19 46.20 0.0M
2023-09-29 46.35 46.35 46.28 46.28 0.0M
2023-09-28 46.19 46.28 46.19 46.28 0.0M
2023-09-27 46.25 46.25 46.15 46.19 0.0M
2023-09-26 46.27 46.28 46.23 46.24 0.0M
2023-09-25 46.30 46.30 46.26 46.26 0.0M
2023-09-22 46.42 46.46 46.42 46.45 0.0M
2023-09-21 46.39 46.41 46.39 46.40 0.0M
2023-09-20 46.50 46.52 46.41 46.41 0.0M
2023-09-19 46.47 46.48 46.46 46.47 0.0M
2023-09-18 46.50 46.50 46.49 46.50 0.0M
2023-09-15 46.51 46.54 46.50 46.52 0.0M
2023-09-14 46.57 46.57 46.53 46.53 0.0M
2023-09-13 46.51 46.55 46.51 46.55 0.0M
2023-09-12 46.60 46.60 46.49 46.50 0.0M
2023-09-11 46.58 46.58 46.50 46.52 0.0M
2023-09-08 46.56 46.56 46.53 46.53 0.0M
2023-09-07 46.50 46.54 46.50 46.54 0.0M
2023-09-06 46.49 46.49 46.43 46.46 0.0M
2023-09-05 46.62 46.62 46.50 46.51 0.0M
2023-09-01 46.67 46.67 46.58 46.59 0.0M
2023-08-31 46.61 46.64 46.61 46.62 0.0M
2023-08-30 46.62 46.62 46.58 46.58 0.0M
2023-08-29 46.43 46.57 46.43 46.56 0.0M
2023-08-28 46.42 46.43 46.39 46.43 0.0M
2023-08-25 46.40 46.41 46.37 46.39 0.0M
2023-08-24 46.55 46.57 46.54 46.54 0.0M
2023-08-23 46.54 46.59 46.54 46.57 0.0M
2023-08-22 46.45 46.48 46.44 46.47 0.0M
2023-08-21 46.47 46.48 46.47 46.47 0.0M
2023-08-18 46.55 46.57 46.54 46.54 0.0M
2023-08-17 46.52 46.52 46.47 46.51 0.0M
2023-08-16 46.52 46.56 46.49 46.49 0.0M
2023-08-15 46.53 46.58 46.53 46.53 0.0M
2023-08-14 46.57 46.58 46.52 46.54 0.0M
2023-08-11 46.60 46.61 46.59 46.59 0.0M
2023-08-10 46.74 46.76 46.67 46.67 0.0M
2023-08-09 46.74 46.76 46.72 46.74 0.0M
2023-08-08 46.76 46.77 46.73 46.76 0.0M
2023-08-07 46.71 46.73 46.69 46.73 0.0M
2023-08-04 46.66 46.71 46.66 46.70 0.0M
2023-08-03 46.68 46.68 46.54 46.56 0.0M
2023-08-02 46.59 46.61 46.55 46.58 0.0M
2023-08-01 46.61 46.62 46.59 46.61 0.0M
2023-07-31 46.66 46.71 46.66 46.67 0.0M
2023-07-28 46.62 46.66 46.61 46.64 0.0M
2023-07-27 46.64 46.64 46.55 46.57 0.0M
2023-07-26 46.61 46.69 46.61 46.68 0.0M
2023-07-25 46.57 46.61 46.57 46.61 0.0M
2023-07-24 46.81 46.81 46.77 46.77 0.0M
2023-07-21 46.79 46.80 46.78 46.80 0.0M
2023-07-20 46.78 46.80 46.74 46.78 0.0M
2023-07-19 46.90 46.90 46.84 46.86 0.0M
2023-07-18 46.87 46.88 46.83 46.83 0.0M
2023-07-17 46.81 46.83 46.81 46.82 0.0M
2023-07-14 46.85 46.86 46.78 46.79 0.0M
2023-07-13 46.87 46.91 46.86 46.91 0.0M
2023-07-12 46.75 46.75 46.73 46.75 0.0M
2023-07-11 46.58 46.65 46.56 46.58 0.0M
2023-07-10 46.50 46.58 46.50 46.55 0.0M
2023-07-07 46.46 46.50 46.44 46.46 0.0M
2023-07-06 46.40 46.43 46.40 46.43 0.0M
2023-07-05 46.58 46.59 46.49 46.52 0.0M
2023-07-03 46.63 46.68 46.59 46.60 0.0M
2023-06-30 46.59 46.63 46.59 46.63 0.0M
2023-06-29 46.65 46.65 46.57 46.58 0.0M
2023-06-28 46.68 46.72 46.68 46.72 0.0M
2023-06-27 46.68 46.69 46.64 46.65 0.0M
2023-06-26 46.71 46.73 46.70 46.72 0.0M
2023-06-23 46.83 46.83 46.78 46.81 0.0M
2023-06-22 46.75 46.76 46.75 46.76 0.0M
2023-06-21 46.77 46.85 46.76 46.84 0.0M
2023-06-20 46.84 46.86 46.83 46.85 0.0M
2023-06-16 46.79 46.81 46.77 46.81 0.0M
2023-06-15 46.83 46.87 46.79 46.87 0.0M
2023-06-14 46.78 46.83 46.73 46.74 0.0M
2023-06-13 46.86 46.86 46.73 46.74 0.0M
2023-06-12 47.02 47.02 46.78 46.84 0.0M
2023-06-09 46.80 46.81 46.79 46.79 0.0M
2023-06-08 46.87 46.88 46.86 46.87 0.0M
2023-06-07 46.81 46.90 46.76 46.81 0.0M
2023-06-06 46.84 46.86 46.84 46.86 0.0M
2023-06-05 46.91 46.91 46.85 46.87 0.0M
2023-06-02 46.98 46.98 46.86 46.87 0.0M
2023-06-01 47.00 47.00 46.98 46.99 0.0M
2023-05-31 46.87 46.95 46.85 46.92 0.0M
2023-05-30 46.75 46.83 46.75 46.83 0.0M
2023-05-26 46.63 46.68 46.62 46.68 0.0M
2023-05-25 46.78 46.79 46.72 46.72 0.0M
2023-05-24 46.90 46.90 46.83 46.85 0.0M
2023-05-23 46.97 47.03 46.97 47.03 0.0M
2023-05-22 47.01 47.02 47.01 47.01 0.0M
2023-05-19 47.03 47.10 46.98 47.02 0.0M
2023-05-18 47.09 47.11 47.04 47.06 0.0M
2023-05-17 47.17 47.18 47.15 47.16 0.0M
2023-05-16 47.23 47.23 47.21 47.23 0.0M
2023-05-15 47.25 47.31 47.25 47.30 0.0M
2023-05-12 47.40 47.40 47.32 47.32 0.0M
2023-05-11 47.49 47.49 47.42 47.42 0.0M
2023-05-10 47.34 47.39 47.33 47.38 0.0M
2023-05-09 47.22 47.24 47.21 47.23 0.0M
2023-05-08 47.27 47.30 47.23 47.24 0.0M
2023-05-05 47.39 47.39 47.32 47.34 0.0M
2023-05-04 47.41 47.56 47.38 47.47 0.0M
2023-05-03 47.36 47.41 47.32 47.41 0.0M
2023-05-02 47.21 47.29 47.21 47.28 0.0M
2023-05-01 47.16 47.16 47.11 47.11 0.0M
2023-04-28 47.23 47.24 47.20 47.24 0.0M
2023-04-27 47.20 47.20 47.14 47.15 0.0M
2023-04-26 47.34 47.34 47.23 47.27 0.0M
2023-04-25 47.23 47.32 47.23 47.32 0.0M
2023-04-24 47.09 47.15 47.09 47.14 0.0M
2023-04-21 47.23 47.25 47.17 47.18 0.0M
2023-04-20 47.20 47.20 47.09 47.16 0.0M
2023-04-19 47.08 47.09 47.07 47.07 0.0M
2023-04-18 47.15 47.15 47.11 47.13 0.0M
2023-04-17 47.12 47.13 47.11 47.12 0.0M
2023-04-14 47.23 47.26 47.22 47.24 0.0M
2023-04-13 47.40 47.42 47.33 47.34 0.0M
2023-04-12 47.36 47.36 47.25 47.30 0.0M
2023-04-11 47.20 47.22 47.18 47.22 0.0M
2023-04-10 47.21 47.24 47.21 47.24 0.0M
2023-04-06 47.49 47.49 47.39 47.39 0.0M
2023-04-05 47.42 47.56 47.42 47.44 0.0M
2023-04-04 47.37 47.38 47.32 47.38 0.0M
2023-04-03 47.09 47.28 47.09 47.28 0.0M
2023-03-31 47.03 47.17 47.03 47.17 0.0M
2023-03-30 46.98 47.02 46.98 47.00 0.0M
2023-03-29 46.94 46.99 46.94 46.99 0.0M
2023-03-28 46.96 46.99 46.96 46.98 0.0M
2023-03-27 47.12 47.16 47.04 47.04 0.0M
2023-03-24 47.83 47.83 47.40 47.40 0.1M
2023-03-23 47.22 47.38 47.22 47.36 0.0M
2023-03-22 46.86 47.23 46.86 47.23 0.0M
2023-03-21 46.94 47.09 46.93 46.97 0.1M
2023-03-20 47.07 47.11 47.03 47.03 0.0M
2023-03-17 47.02 47.20 47.02 47.14 0.0M
2023-03-16 47.04 47.06 46.83 46.88 0.0M
2023-03-15 47.09 47.10 46.89 47.07 0.0M
2023-03-14 46.80 46.85 46.71 46.81 0.0M
2023-03-13 47.10 47.16 46.93 46.95 0.0M
2023-03-10 46.67 46.78 46.63 46.78 0.1M
2023-03-09 46.34 46.41 46.34 46.41 0.0M
2023-03-08 46.36 46.36 46.24 46.26 0.5M
2023-03-07 46.45 46.45 46.31 46.32 0.6M
2023-03-06 46.47 46.47 46.41 46.42 0.0M
2023-03-03 46.38 46.43 46.38 46.43 0.0M
2023-03-02 46.32 46.36 46.31 46.36 0.0M
2023-03-01 46.39 46.39 46.35 46.36 0.0M
2023-02-28 46.45 46.49 46.45 46.49 0.0M
2023-02-27 46.54 46.54 46.46 46.49 0.0M
2023-02-24 46.42 46.46 46.42 46.45 0.0M
2023-02-23 46.56 46.58 46.55 46.58 0.0M
2023-02-22 46.56 46.62 46.52 46.52 0.0M
2023-02-21 46.66 46.66 46.59 46.60 0.0M
2023-02-17 46.71 46.78 46.70 46.78 0.0M
2023-02-16 46.72 46.79 46.71 46.73 0.0M
2023-02-15 46.77 46.77 46.70 46.74 0.0M
2023-02-14 46.80 46.83 46.74 46.78 0.0M
2023-02-13 46.88 46.88 46.86 46.87 0.0M
2023-02-10 46.92 46.94 46.88 46.88 0.0M
2023-02-09 47.03 47.03 46.94 46.95 0.0M
2023-02-08 47.00 47.01 47.00 47.01 0.0M
2023-02-07 47.01 47.07 46.98 46.99 0.0M
2023-02-06 47.04 47.04 46.98 46.98 0.0M
2023-02-03 47.22 47.24 47.19 47.19 0.0M
2023-02-02 47.43 47.43 47.41 47.41 0.0M
2023-02-01 47.23 47.39 47.20 47.39 0.0M
2023-01-31 47.16 47.22 47.16 47.22 0.0M
2023-01-30 47.15 47.15 47.12 47.12 0.0M
2023-01-27 47.18 47.20 47.18 47.19 0.0M
2023-01-26 47.26 47.26 47.21 47.23 0.0M
2023-01-25 47.25 47.27 47.19 47.24 0.0M
2023-01-24 47.23 47.29 47.23 47.26 0.0M
2023-01-23 47.25 47.25 47.16 47.21 0.0M
2023-01-20 47.35 47.35 47.29 47.32 0.0M
2023-01-19 47.36 47.36 47.34 47.35 0.0M
2023-01-18 47.35 47.44 47.32 47.44 0.0M
2023-01-17 47.22 47.22 47.18 47.19 0.0M
2023-01-13 47.23 47.26 47.17 47.18 0.0M
2023-01-12 47.18 47.25 47.16 47.25 0.0M
2023-01-11 47.06 47.10 47.06 47.10 0.0M
2023-01-10 47.03 47.04 47.00 47.04 0.0M
2023-01-09 47.04 47.09 46.97 47.07 0.1M
2023-01-06 46.80 47.01 46.79 47.01 0.0M
2023-01-05 46.75 46.79 46.70 46.77 0.0M
2023-01-04 46.82 46.82 46.80 46.81 0.0M
2023-01-03 46.74 46.74 46.73 46.73 0.0M