5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+0.22%
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $22.51 | $22.52 (0.04%) | $22.56 | $22.50 | 31.40 K | $94.50 M |
| 02/05/2026 | $22.53 | $22.55 (0.09%) | $22.59 | $22.50 | 14.70 K | $94.63 M |
| 02/04/2026 | $22.61 | $22.55 (-0.27%) | $22.61 | $22.52 | 28.60 K | $94.63 M |
| 02/03/2026 | $22.48 | $22.52 (0.18%) | $22.55 | $22.46 | 26.12 K | $94.50 M |
| 02/02/2026 | $22.59 | $22.56 (-0.13%) | $22.59 | $22.51 | 4.92 K | $94.67 M |
| 01/30/2026 | $22.51 | $22.58 (0.31%) | $22.58 | $22.51 | 21.45 K | $90.02 M |
| 01/29/2026 | $22.60 | $22.55 (-0.22%) | $22.60 | $22.48 | 62.74 K | $89.90 M |
| 01/28/2026 | $22.59 | $22.55 (-0.18%) | $22.59 | $22.50 | 12.90 K | $89.90 M |
| 01/27/2026 | $22.47 | $22.52 (0.22%) | $22.56 | $22.47 | 8.91 K | $89.72 M |
| 01/26/2026 | $22.59 | $22.55 (-0.18%) | $22.59 | $22.52 | 16.25 K | $89.84 M |
| 01/23/2026 | $22.59 | $22.59 (0%) | $22.63 | $22.55 | 11.32 K | $89.70 M |
| 01/22/2026 | $22.57 | $22.62 (0.22%) | $22.66 | $22.56 | 15.71 K | $89.82 M |
| 01/21/2026 | $22.59 | $22.55 (-0.18%) | $22.59 | $22.53 | 43.30 K | $89.56 M |
| 01/20/2026 | $22.56 | $22.54 (-0.09%) | $22.63 | $22.53 | 96.70 K | $89.52 M |
| 01/16/2026 | $22.63 | $22.57 (-0.27%) | $22.63 | $22.55 | 20.70 K | $89.39 M |
| 01/15/2026 | $22.56 | $22.61 (0.22%) | $22.61 | $22.53 | 13.50 K | $89.54 M |
| 01/14/2026 | $22.60 | $22.53 (-0.31%) | $22.60 | $22.51 | 10.40 K | $89.23 M |
| 01/13/2026 | $22.53 | $22.54 (0.04%) | $22.61 | $22.52 | 20.84 K | $89.27 M |
| 01/12/2026 | $22.47 | $22.58 (0.49%) | $22.62 | $22.44 | 43.70 K | $89.43 M |
| 01/09/2026 | $22.56 | $22.54 (-0.09%) | $22.56 | $22.50 | 8.40 K | $89.27 M |
| 01/08/2026 | $22.59 | $22.52 (-0.31%) | $22.59 | $22.49 | 19.80 K | $88.84 M |
| 01/07/2026 | $22.47 | $22.55 (0.36%) | $22.59 | $22.47 | 128.24 K | $88.96 M |
| 01/06/2026 | $22.53 | $22.52 (-0.04%) | $22.56 | $22.45 | 37.55 K | $88.84 M |
| 01/05/2026 | $22.52 | $22.52 (0%) | $22.57 | $22.43 | 193.01 K | $88.84 M |
| 01/02/2026 | $22.52 | $22.46 (-0.27%) | $22.52 | $22.44 | 19.30 K | $88.60 M |
| 12/31/2025 | $22.52 | $22.49 (-0.13%) | $22.53 | $22.43 | 18.40 K | $88.37 M |
| 12/30/2025 | $22.52 | $22.51 (-0.04%) | $22.54 | $22.43 | 18.01 K | $88.45 M |
| 12/29/2025 | $22.52 | $22.48 (-0.18%) | $22.52 | $22.43 | 53.50 K | $88.33 M |
| 12/26/2025 | $22.47 | $22.45 (-0.09%) | $22.53 | $22.43 | 15.60 K | $88.21 M |
| 12/24/2025 | $22.54 | $22.58 (0.18%) | $22.59 | $22.54 | 12.62 K | $88.37 M |
| 12/23/2025 | $22.49 | $22.57 (0.36%) | $22.60 | $22.39 | 38.11 K | $88.33 M |
| 12/22/2025 | $22.50 | $22.52 (0.09%) | $22.70 | $22.43 | 60.70 K | $88.14 M |
| 12/19/2025 | $22.69 | $22.63 (-0.26%) | $22.77 | $22.44 | 11.60 K | $88.57 M |
| 12/18/2025 | $22.55 | $22.52 (-0.13%) | $22.56 | $22.47 | 96.80 K | $87.79 M |
| 12/17/2025 | $22.51 | $22.49 (-0.09%) | $22.60 | $22.47 | 66.90 K | $87.67 M |
| 12/16/2025 | $22.42 | $22.57 (0.67%) | $22.65 | $22.42 | 21.70 K | $87.98 M |
| 12/15/2025 | $22.76 | $22.57 (-0.83%) | $22.76 | $22.47 | 49.01 K | $87.98 M |
| 12/12/2025 | $22.45 | $22.59 (0.62%) | $22.61 | $22.45 | 17.50 K | $88.06 M |
| 12/11/2025 | $22.45 | $22.53 (0.36%) | $22.60 | $22.29 | 14.73 K | $87.48 M |
| 12/10/2025 | $22.46 | $22.54 (0.36%) | $22.54 | $22.41 | 25.70 K | $87.52 M |
| 12/09/2025 | $22.46 | $22.52 (0.27%) | $22.57 | $22.44 | 16.80 K | $87.44 M |
| 12/08/2025 | $22.73 | $22.51 (-0.97%) | $22.73 | $22.51 | 27.65 K | $87.40 M |
| 12/05/2025 | $22.43 | $22.49 (0.27%) | $22.56 | $22.09 | 47.41 K | $87.32 M |
| 12/04/2025 | $22.42 | $22.48 (0.27%) | $22.54 | $22.42 | 64.70 K | $86.93 M |
| 12/03/2025 | $22.53 | $22.48 (-0.22%) | $22.53 | $22.39 | 13.93 K | $86.93 M |
| 12/02/2025 | $22.40 | $22.42 (0.09%) | $22.53 | $22.40 | 64.83 K | $86.70 M |
| 12/01/2025 | $22.39 | $22.48 (0.4%) | $22.51 | $22.38 | 71.34 K | $86.93 M |
| 11/28/2025 | $22.47 | $22.43 (-0.18%) | $22.47 | $22.39 | 2.82 K | $86.74 M |
| 11/26/2025 | $22.47 | $22.43 (-0.18%) | $22.52 | $22.37 | 17.25 K | $86.39 M |
| 11/25/2025 | $22.35 | $22.41 (0.27%) | $22.49 | $22.34 | 21.32 K | $86.32 M |
| 11/24/2025 | $22.34 | $22.37 (0.13%) | $22.43 | $22.31 | 31.61 K | $86.16 M |
| 11/21/2025 | $22.42 | $22.38 (-0.18%) | $22.48 | $22.36 | 19.80 K | $86.20 M |
| 11/20/2025 | $22.46 | $22.46 (0%) | $22.49 | $22.40 | 90.60 K | $86.16 M |
| 11/19/2025 | $22.42 | $22.45 (0.13%) | $22.49 | $22.40 | 20.11 K | $86.12 M |
| 11/18/2025 | $22.50 | $22.46 (-0.18%) | $22.50 | $22.42 | 18.24 K | $86.16 M |
| 11/17/2025 | $22.48 | $22.47 (-0.04%) | $22.50 | $22.47 | 23.70 K | $86.20 M |
| 11/14/2025 | $22.49 | $22.47 (-0.09%) | $22.54 | $22.41 | 11.80 K | $86.20 M |
| 11/13/2025 | $22.44 | $22.49 (0.22%) | $22.54 | $22.42 | 23.10 K | $85.93 M |
| 11/12/2025 | $22.48 | $22.51 (0.13%) | $22.55 | $22.40 | 77.92 K | $86.00 M |
| 11/11/2025 | $22.43 | $22.43 (0%) | $22.49 | $22.41 | 8.60 K | $85.70 M |
| 11/10/2025 | $22.56 | $22.46 (-0.44%) | $22.56 | $22.42 | 15.63 K | $85.81 M |
| 11/07/2025 | $22.56 | $22.47 (-0.4%) | $22.56 | $22.41 | 4.20 K | $85.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
