WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
45.16
-0.04 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.09% | 28 |
| Dec 4, 2025 | 45.20 | 45.23 | 45.20 | 45.20 | 45.20 | -0.14% | 1,364 |
| Dec 3, 2025 | 45.21 | 45.26 | 45.21 | 45.26 | 45.26 | 0.19% | 380 |
| Dec 2, 2025 | 45.15 | 45.18 | 45.15 | 45.18 | 45.18 | 0.04% | 562 |
| Dec 1, 2025 | 45.15 | 45.20 | 45.15 | 45.16 | 45.16 | -0.42% | 1,192 |
| Nov 28, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.09% | 24 |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.31% | 165 |
| Nov 25, 2025 | 45.22 | 45.26 | 45.22 | 45.26 | 45.26 | 0.13% | 758 |
| Nov 24, 2025 | 45.22 | 45.22 | 45.20 | 45.20 | 45.20 | -0.03% | 584 |
| Nov 21, 2025 | 45.17 | 45.22 | 45.17 | 45.21 | 45.03 | 0.21% | 623 |
| Nov 20, 2025 | 45.10 | 45.12 | 45.10 | 45.12 | 44.93 | 0.11% | 396 |
| Nov 19, 2025 | 45.09 | 45.15 | 45.07 | 45.07 | 44.88 | -0.06% | 743 |
| Nov 18, 2025 | 45.08 | 45.09 | 45.08 | 45.09 | 44.91 | 0.08% | 518 |
| Nov 17, 2025 | 45.01 | 45.12 | 45.01 | 45.06 | 44.87 | 0.03% | 2,359 |
| Nov 14, 2025 | 45.12 | 45.12 | 45.04 | 45.04 | 44.86 | -0.16% | 352 |
| Nov 13, 2025 | 45.14 | 45.14 | 45.12 | 45.12 | 44.93 | -0.34% | 431 |
| Nov 12, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.08 | -0.10% | 26 |
| Nov 11, 2025 | 45.22 | 45.32 | 45.11 | 45.31 | 45.13 | 0.33% | 2,048 |
| Nov 10, 2025 | 45.19 | 45.21 | 45.17 | 45.17 | 44.98 | 0.07% | 926 |
| Nov 7, 2025 | 45.09 | 45.14 | 45.09 | 45.14 | 44.95 | -0.18% | 142 |
| Nov 6, 2025 | 45.20 | 45.22 | 45.19 | 45.22 | 45.03 | 0.35% | 613 |
| Nov 5, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.87 | -0.20% | 3 |
| Nov 4, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.96 | 0.12% | 232 |
| Nov 3, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 44.91 | -0.25% | 16 |
| Oct 31, 2025 | 45.50 | 45.50 | 45.20 | 45.20 | 45.02 | -0.24% | 1,104 |
| Oct 30, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.13 | -0.34% | 39 |
| Oct 29, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.28 | -0.53% | 42 |
| Oct 28, 2025 | 45.67 | 45.73 | 45.65 | 45.71 | 45.52 | -0.33% | 3,801 |
| Oct 27, 2025 | 45.85 | 45.87 | 45.85 | 45.86 | 45.49 | 0.12% | 705 |
| Oct 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.44 | 0.17% | 487 |
| Oct 23, 2025 | 45.75 | 45.75 | 45.73 | 45.73 | 45.36 | -0.12% | 362 |
| Oct 22, 2025 | 45.71 | 45.80 | 45.71 | 45.78 | 45.41 | 0.07% | 1,174 |
| Oct 21, 2025 | 45.84 | 45.84 | 45.75 | 45.75 | 45.38 | 0.02% | 312 |
| Oct 20, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.37 | 0.20% | 142 |
| Oct 17, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.28 | -0.11% | 228 |
| Oct 16, 2025 | 45.61 | 45.70 | 45.61 | 45.70 | 45.33 | 0.24% | 229 |
| Oct 15, 2025 | 45.60 | 45.60 | 45.59 | 45.59 | 45.23 | 0.04% | 275 |
| Oct 14, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.21 | 0.21% | 345 |
| Oct 13, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.11 | 0.19% | 211 |
| Oct 10, 2025 | 45.40 | 45.40 | 45.39 | 45.39 | 45.03 | 0.28% | 247 |
| Oct 9, 2025 | 45.46 | 45.46 | 45.27 | 45.27 | 44.90 | -0.16% | 851 |
| Oct 8, 2025 | 45.44 | 45.44 | 45.34 | 45.34 | 44.98 | -0.05% | 316 |
| Oct 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.00 | 0.13% | 3 |
| Oct 6, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 44.94 | -0.23% | 5 |
| Oct 3, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.04 | -0.07% | 6 |
| Oct 2, 2025 | 45.40 | 45.44 | 45.40 | 45.44 | 45.07 | 0.12% | 159 |
| Oct 1, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.02 | 0.27% | 80 |
| Sep 30, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 44.90 | -0.06% | 7 |
| Sep 29, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 44.92 | 0.30% | 42 |
| Sep 26, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.79 | 0.11% | 58 |
| Sep 25, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.74 | -0.57% | 70 |
| Sep 24, 2025 | 45.38 | 45.38 | 45.36 | 45.36 | 44.83 | -0.29% | 235 |
| Sep 23, 2025 | 45.49 | 45.50 | 45.47 | 45.50 | 44.96 | 0.10% | 631 |
| Sep 22, 2025 | 45.64 | 45.64 | 45.45 | 45.45 | 44.92 | -0.13% | 480 |
| Sep 19, 2025 | 45.47 | 45.51 | 45.47 | 45.51 | 44.98 | 0.03% | 746 |
| Sep 18, 2025 | 45.49 | 45.50 | 45.49 | 45.50 | 44.96 | -0.20% | 1,758 |
| Sep 17, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.05 | -0.18% | 7 |
| Sep 16, 2025 | 45.70 | 45.70 | 45.67 | 45.67 | 45.13 | 0.02% | 377 |
| Sep 15, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.12 | 0.19% | 304 |
| Sep 12, 2025 | 45.52 | 45.57 | 45.52 | 45.57 | 45.04 | -0.16% | 282 |
| Sep 11, 2025 | 45.52 | 45.66 | 45.52 | 45.65 | 45.11 | 0.29% | 3,300 |
| Sep 10, 2025 | 45.45 | 45.53 | 45.45 | 45.52 | 44.98 | 0.29% | 1,123 |
| Sep 9, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 44.85 | -0.13% | 135 |
| Sep 8, 2025 | 45.39 | 45.45 | 45.39 | 45.45 | 44.91 | 0.31% | 724 |
| Sep 5, 2025 | 45.35 | 45.35 | 45.31 | 45.31 | 44.77 | 0.49% | 351 |
| Sep 4, 2025 | 44.93 | 45.08 | 44.93 | 45.08 | 44.56 | 0.51% | 1,339 |
| Sep 3, 2025 | 44.68 | 44.86 | 44.68 | 44.86 | 44.33 | 0.45% | 788 |
| Sep 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.13 | -0.21% | 171 |
| Aug 29, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.23 | -0.23% | 35 |
| Aug 28, 2025 | 44.85 | 44.86 | 44.85 | 44.86 | 44.33 | 0.07% | 361 |
| Aug 27, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.30 | 0.08% | 90 |
| Aug 26, 2025 | 44.78 | 44.79 | 44.78 | 44.79 | 44.27 | -0.39% | 859 |
| Aug 25, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.26 | -0.14% | 39 |
| Aug 22, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.32 | 0.61% | 27 |
| Aug 21, 2025 | 44.69 | 44.76 | 44.69 | 44.76 | 44.05 | -0.29% | 533 |
| Aug 20, 2025 | 44.88 | 44.89 | 44.87 | 44.89 | 44.18 | 0.04% | 9,287 |
| Aug 19, 2025 | 44.82 | 44.87 | 44.82 | 44.87 | 44.16 | 0.11% | 212 |
| Aug 18, 2025 | 44.81 | 44.82 | 44.81 | 44.82 | 44.11 | -0.11% | 129 |
| Aug 15, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.16 | -0.09% | 19 |
| Aug 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.20 | -0.26% | 3 |
| Aug 13, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.31 | 0.42% | 89 |
| Aug 12, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.12 | 0.06% | 418 |
| Aug 11, 2025 | 44.84 | 44.84 | 44.78 | 44.81 | 44.10 | 0.08% | 736 |
| Aug 8, 2025 | 44.82 | 44.82 | 44.77 | 44.77 | 44.06 | -0.26% | 341 |
| Aug 7, 2025 | 44.98 | 44.98 | 44.89 | 44.89 | 44.18 | -0.02% | 366 |
| Aug 6, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.19 | -0.02% | 74 |
| Aug 5, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.20 | 0.08% | 29 |
| Aug 4, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.16 | 0.10% | 125 |
| Aug 1, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.12 | 0.76% | 125 |
| Jul 31, 2025 | 44.58 | 44.60 | 44.49 | 44.49 | 43.79 | 0.01% | 937 |
| Jul 30, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.78 | -0.30% | 1,206 |
| Jul 29, 2025 | 44.54 | 44.62 | 44.51 | 44.62 | 43.91 | 0.52% | 702 |
| Jul 28, 2025 | 44.38 | 44.40 | 44.38 | 44.38 | 43.68 | -0.62% | 304 |
| Jul 25, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 43.77 | 0.28% | 4 |
| Jul 24, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 43.64 | -0.07% | 29 |
| Jul 23, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 43.67 | -0.15% | 100 |
| Jul 22, 2025 | 44.61 | 44.63 | 44.61 | 44.63 | 43.74 | 0.20% | 437 |
| Jul 21, 2025 | 44.57 | 44.57 | 44.54 | 44.54 | 43.65 | 0.25% | 991 |
| Jul 18, 2025 | 44.46 | 44.57 | 44.43 | 44.43 | 43.54 | 0.20% | 1,861 |
| Jul 17, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 43.45 | 0.09% | 79 |