WisdomTree Mortgage Plus Bond Fund (MTGP) Exchange: NYSE ARCA

Data as of May 17, 2022

$46.10 ($-0.15) -0.32%

WisdomTree Mortgage Plus Bond Fund - Daily Information
Click for more stock information on WisdomTree Mortgage Plus Bond Fund.
Daily Information Data
Date May 17, 2022
Open $46.02
Previous Close $46.10
High $46.25
Low $45.99
Adjusted Open $46.02
Previous Adjusted Close $46.10
Adjusted High $46.25
Adjusted Low $45.99

About WisdomTree Mortgage Plus Bond Fund (MTGP)

WisdomTree Trust WisdomTree Mortgage Plus Bond Fund

Historical Stock Data for WisdomTree Mortgage Plus Bond Fund (MTGP)

Date Open High Low Close Adj.Close Volume
2022-05-06 $46.02 $46.25 $45.99 $46.10 $46.10 3,434
2022-05-05 $46.43 $46.43 $45.92 $46.25 $46.25 12,030
2022-05-04 $46.07 $46.28 $46.06 $46.28 $46.28 6,693
2022-05-03 $46.24 $46.24 $45.95 $46.11 $46.11 78,408
2022-05-02 $46.41 $46.45 $46.29 $46.30 $46.30 1,578
2022-04-29 $46.54 $46.65 $46.54 $46.56 $46.56 1,380
2022-04-28 $46.49 $46.74 $46.49 $46.58 $46.58 1,451
2022-04-27 $46.70 $46.75 $46.70 $46.75 $46.75 697
2022-04-26 $46.64 $46.81 $46.56 $46.74 $46.74 1,559
2022-04-25 $46.53 $46.53 $46.44 $46.44 $46.44 687
2022-04-22 $46.62 $46.62 $46.40 $46.51 $46.46 1,107
2022-04-21 $46.66 $46.66 $46.56 $46.56 $46.51 528
2022-04-20 $46.64 $46.64 $46.51 $46.56 $46.50 15,038
2022-04-19 $46.62 $46.76 $46.59 $46.59 $46.53 970
2022-04-18 $46.74 $46.94 $46.72 $46.83 $46.78 2,141
2022-04-14 $46.88 $47.00 $46.87 $46.96 $46.90 1,367
2022-04-13 $47.31 $47.31 $47.09 $47.19 $47.13 1,064
2022-04-12 $47.33 $47.37 $47.15 $47.15 $47.10 2,445
2022-04-11 $46.96 $47.05 $46.96 $47.05 $47.00 589
2022-04-08 $47.30 $47.30 $47.27 $47.27 $47.21 747
2022-04-07 $47.49 $47.53 $47.34 $47.36 $47.30 31,910
2022-04-06 $47.50 $47.63 $47.34 $47.38 $47.33 29,182
2022-04-05 $47.49 $47.74 $47.49 $47.63 $47.57 1,458
2022-04-04 $47.64 $47.89 $47.54 $47.77 $47.71 2,842
2022-04-01 $47.70 $47.84 $47.70 $47.71 $47.66 33,065
2022-03-31 $48.02 $48.04 $47.91 $47.91 $47.86 2,005
2022-03-30 $47.74 $47.94 $47.62 $47.75 $47.70 7,804
2022-03-29 $47.75 $47.75 $47.51 $47.62 $47.57 2,910
2022-03-28 $47.46 $47.69 $47.45 $47.58 $47.52 4,255
2022-03-25 $47.67 $47.80 $47.57 $47.78 $47.73 1,626
2022-03-24 $48.14 $48.14 $47.89 $48.01 $47.92 1,773
2022-03-23 $48.05 $48.05 $47.81 $47.93 $47.83 4,087
2022-03-22 $48.05 $48.05 $47.91 $47.96 $47.87 1,524
2022-03-21 $48.19 $48.29 $48.13 $48.16 $48.07 2,358
2022-03-18 $48.43 $48.43 $48.32 $48.32 $48.23 685
2022-03-17 $48.50 $48.51 $48.36 $48.36 $48.27 3,138
2022-03-16 $48.51 $48.51 $48.23 $48.33 $48.24 5,038
2022-03-15 $48.39 $48.40 $48.28 $48.36 $48.27 1,351
2022-03-14 $48.63 $48.77 $48.51 $48.60 $48.51 1,918
2022-03-11 $48.68 $48.84 $48.67 $48.77 $48.68 782
2022-03-10 $48.76 $48.96 $48.68 $48.82 $48.73 5,128
2022-03-09 $48.90 $48.90 $48.90 $48.90 $48.81 897
2022-03-08 $49.02 $49.24 $49.02 $49.18 $49.09 884
2022-03-07 $49.14 $49.32 $49.14 $49.24 $49.14 1,160
2022-03-04 $49.26 $49.27 $49.14 $49.27 $49.17 350
2022-03-03 $49.10 $49.10 $48.96 $48.97 $48.87 1,261
2022-03-02 $49.28 $49.35 $49.11 $49.11 $49.02 2,275
2022-03-01 $49.36 $49.55 $49.35 $49.41 $49.32 2,061
2022-02-28 $49.19 $49.19 $49.14 $49.14 $49.05 997
2022-02-25 $48.94 $49.00 $48.85 $48.86 $48.77 2,874
2022-02-24 $49.09 $49.10 $48.94 $48.94 $48.85 1,040
2022-02-23 $48.98 $49.04 $48.96 $49.04 $48.95 1,783
2022-02-22 $49.04 $49.05 $48.93 $49.04 $48.94 2,443
2022-02-18 $49.11 $49.22 $49.11 $49.12 $48.98 1,353
2022-02-17 $49.19 $49.20 $48.93 $49.07 $48.92 5,282
2022-02-16 $49.06 $49.10 $48.85 $49.00 $48.86 22,688
2022-02-15 $49.13 $49.13 $48.93 $49.03 $48.88 2,434
2022-02-14 $49.12 $49.24 $49.12 $49.15 $49.00 2,576
2022-02-11 $48.96 $49.13 $48.87 $49.04 $48.89 8,732
2022-02-10 $49.09 $49.12 $49.02 $49.08 $48.93 1,355
2022-02-09 $49.40 $49.40 $49.20 $49.28 $49.13 997
2022-02-08 $49.32 $49.32 $49.31 $49.31 $49.16 740
2022-02-07 $49.41 $49.41 $49.37 $49.37 $49.22 456
2022-02-04 $49.53 $49.53 $49.44 $49.51 $49.36 2,114
2022-02-03 $49.64 $49.71 $49.64 $49.70 $49.55 1,949
2022-02-02 $49.68 $49.69 $49.67 $49.67 $49.52 1,288
2022-02-01 $49.66 $49.69 $49.65 $49.65 $49.50 2,705
2022-01-31 $49.55 $49.65 $49.55 $49.65 $49.50 1,555
2022-01-28 $49.63 $49.68 $49.62 $49.65 $49.50 4,226
2022-01-27 $49.54 $49.54 $49.46 $49.51 $49.36 19,889
2022-01-26 $49.69 $49.69 $49.58 $49.58 $49.43 3,801
2022-01-25 $49.68 $49.71 $49.64 $49.69 $49.54 2,349
2022-01-24 $49.80 $49.81 $49.76 $49.78 $49.56 2,914
2022-01-21 $49.74 $49.74 $49.73 $49.73 $49.51 1,315
2022-01-20 $49.61 $49.63 $49.59 $49.62 $49.40 861
2022-01-19 $49.57 $49.57 $49.57 $49.57 $49.36 160
2022-01-18 $49.65 $49.65 $49.60 $49.63 $49.41 2,313
2022-01-14 $49.89 $49.89 $49.80 $49.82 $49.60 20,955
2022-01-13 $49.90 $49.91 $49.89 $49.91 $49.69 11,951
2022-01-12 $49.89 $49.90 $49.87 $49.88 $49.66 2,250
2022-01-11 $49.82 $49.82 $49.78 $49.80 $49.58 3,431
2022-01-10 $49.80 $49.80 $49.77 $49.80 $49.58 1,022
2022-01-07 $49.91 $49.92 $49.90 $49.92 $49.70 639
2022-01-06 $49.99 $49.99 $49.98 $49.99 $49.77 1,197
2022-01-05 $50.36 $50.36 $50.09 $50.09 $49.87 2,465
2022-01-04 $50.39 $50.39 $50.12 $50.14 $49.93 13,944
2022-01-03 $50.23 $50.23 $50.14 $50.17 $49.95 2,590
2021-12-31 $50.31 $50.31 $50.25 $50.26 $50.04 1,166
2021-12-30 $50.24 $50.24 $50.24 $50.24 $50.02 82
2021-12-29 $50.33 $50.39 $50.27 $50.28 $50.06 10,965
2021-12-28 $50.33 $50.34 $50.28 $50.34 $50.12 5,557
2021-12-27 $50.29 $50.29 $50.29 $50.29 $50.07 506
2021-12-23 $50.36 $50.39 $50.36 $50.38 $50.10 3,073
2021-12-22 $50.37 $50.40 $50.37 $50.38 $50.10 460
2021-12-21 $50.43 $50.43 $50.39 $50.41 $50.14 6,500
2021-12-20 $50.52 $50.52 $50.51 $50.51 $50.23 889
2021-12-17 $50.48 $50.50 $50.46 $50.47 $50.19 1,589
2021-12-16 $50.67 $50.67 $50.45 $50.47 $50.19 2,818
2021-12-15 $50.32 $50.40 $50.32 $50.36 $50.08 9,879
2021-12-14 $50.43 $50.45 $50.41 $50.42 $50.14 5,026
2021-12-13 $50.38 $50.39 $50.38 $50.39 $50.12 297
2021-12-10 $50.33 $50.35 $50.32 $50.33 $50.06 1,749
2021-12-09 $50.32 $50.32 $50.32 $50.32 $50.04 111
2021-12-08 $50.34 $50.34 $50.31 $50.34 $50.06 959
2021-12-07 $50.42 $50.42 $50.40 $50.40 $50.12 726
2021-12-06 $50.47 $50.50 $50.43 $50.44 $50.16 3,168
2021-12-03 $50.43 $50.52 $50.43 $50.50 $50.22 819
2021-12-02 $50.45 $50.45 $50.45 $50.45 $50.17 314
2021-12-01 $50.84 $50.84 $50.41 $50.44 $50.17 2,290
2021-11-30 $50.57 $50.57 $50.50 $50.52 $50.24 2,845
2021-11-29 $50.39 $50.46 $50.38 $50.44 $50.16 1,665
2021-11-26 $50.51 $50.51 $50.51 $50.51 $50.23 55
2021-11-24 $50.17 $50.18 $50.17 $50.18 $49.91 442
2021-11-23 $50.27 $50.29 $50.25 $50.25 $49.97 15,656
2021-11-22 $50.40 $50.42 $50.40 $50.42 $50.09 782
2021-11-19 $50.56 $50.57 $50.52 $50.52 $50.18 1,150
2021-11-18 $50.48 $50.50 $50.48 $50.50 $50.16 1,305
2021-11-17 $50.44 $50.48 $50.41 $50.45 $50.11 6,908
2021-11-16 $50.66 $50.66 $50.40 $50.41 $50.07 27,596
2021-11-15 $50.46 $50.47 $50.45 $50.46 $50.12 12,338
2021-11-12 $50.45 $50.46 $50.45 $50.46 $50.13 1,929
2021-11-11 $50.46 $50.46 $50.46 $50.46 $50.12 248
2021-11-10 $50.63 $50.88 $50.57 $50.57 $50.24 5,609
2021-11-09 $50.70 $50.72 $50.67 $50.70 $50.37 46,857
2021-11-08 $50.72 $50.74 $50.71 $50.74 $50.40 2,738
2021-11-05 $50.71 $50.72 $50.64 $50.70 $50.37 3,275
2021-11-04 $50.62 $50.65 $50.62 $50.64 $50.30 1,901
2021-11-03 $50.56 $50.63 $50.56 $50.61 $50.28 2,561
2021-11-02 $50.62 $50.63 $50.60 $50.63 $50.29 1,366
2021-11-01 $50.85 $50.85 $50.51 $50.57 $50.23 5,330
2021-10-29 $50.47 $50.50 $50.47 $50.50 $50.16 626
2021-10-28 $50.53 $50.53 $50.50 $50.51 $50.17 3,311
2021-10-27 $50.49 $50.49 $50.44 $50.48 $50.15 1,800
2021-10-26 $50.77 $50.77 $50.42 $50.42 $50.08 1,514
2021-10-25 $50.45 $50.45 $50.42 $50.42 $50.09 1,106
2021-10-22 $50.44 $50.45 $50.43 $50.43 $50.04 2,622
2021-10-21 $50.48 $50.49 $50.44 $50.44 $50.05 4,766
2021-10-20 $50.52 $50.53 $50.51 $50.51 $50.11 2,378
2021-10-19 $50.59 $50.60 $50.56 $50.58 $50.18 4,434
2021-10-18 $50.56 $50.59 $50.56 $50.58 $50.19 1,865
2021-10-15 $50.61 $50.62 $50.60 $50.60 $50.21 1,950
2021-10-14 $50.65 $50.68 $50.65 $50.67 $50.27 5,108
2021-10-13 $50.45 $50.59 $50.45 $50.59 $50.19 2,236
2021-10-12 $50.52 $50.52 $50.51 $50.51 $50.11 1,728
2021-10-11 $50.60 $50.60 $50.52 $50.56 $50.16 2,958
2021-10-08 $50.64 $50.70 $50.62 $50.62 $50.22 4,889
2021-10-07 $50.70 $50.76 $50.68 $50.73 $50.33 6,518
2021-10-06 $50.68 $50.93 $50.67 $50.92 $50.53 20,546
2021-10-05 $50.76 $50.77 $50.74 $50.77 $50.37 2,265
2021-10-04 $50.81 $50.83 $50.80 $50.81 $50.41 1,669
2021-10-01 $50.73 $50.77 $50.72 $50.75 $50.35 5,257
2021-09-30 $50.69 $50.94 $50.68 $50.68 $50.28 24,775
2021-09-29 $50.66 $50.66 $50.64 $50.64 $50.24 1,271
2021-09-28 $50.70 $50.72 $50.68 $50.69 $50.29 2,789
2021-09-27 $50.70 $50.71 $50.70 $50.71 $50.31 1,168
2021-09-24 $50.74 $50.74 $50.74 $50.74 $50.34 306
2021-09-23 $50.91 $50.91 $50.90 $50.91 $50.45 1,488
2021-09-22 $50.94 $50.94 $50.91 $50.91 $50.45 2,558
2021-09-21 $50.94 $50.94 $50.94 $50.94 $50.48 40
2021-09-20 $50.83 $50.95 $50.83 $50.91 $50.45 958
2021-09-17 $50.92 $50.94 $50.91 $50.91 $50.45 1,122
2021-09-16 $50.88 $51.02 $50.88 $50.97 $50.51 2,773
2021-09-15 $51.02 $51.02 $50.99 $50.99 $50.53 382
2021-09-14 $51.01 $51.04 $51.00 $51.01 $50.55 1,281
2021-09-13 $50.98 $50.98 $50.95 $50.95 $50.49 683
2021-09-10 $50.98 $50.98 $50.94 $50.94 $50.48 676
2021-09-09 $50.94 $51.13 $50.93 $50.93 $50.47 2,368
2021-09-08 $50.90 $50.98 $50.90 $50.96 $50.50 1,221
2021-09-07 $50.95 $51.12 $50.94 $50.95 $50.49 5,563
2021-09-03 $50.99 $51.00 $50.98 $50.98 $50.52 436
2021-09-02 $51.01 $51.01 $51.00 $51.00 $50.54 261
2021-09-01 $51.03 $51.09 $51.03 $51.06 $50.60 1,546
2021-08-31 $51.01 $51.12 $50.99 $51.02 $50.56 3,749
2021-08-30 $50.97 $50.99 $50.94 $50.98 $50.52 2,044
2021-08-27 $50.91 $50.94 $50.91 $50.94 $50.48 762
2021-08-26 $50.91 $50.96 $50.91 $50.93 $50.47 2,040
2021-08-25 $50.97 $50.98 $50.90 $50.97 $50.51 4,855
2021-08-24 $51.01 $51.01 $51.01 $51.01 $50.49 902
2021-08-23 $51.02 $51.06 $51.02 $51.02 $50.50 886
2021-08-20 $51.03 $51.06 $51.02 $51.02 $50.50 2,220
2021-08-19 $51.01 $51.02 $50.98 $51.00 $50.48 3,725
2021-08-18 $50.80 $51.01 $50.80 $50.99 $50.47 3,831
2021-08-17 $51.02 $51.03 $51.02 $51.03 $50.51 798
2021-08-16 $51.05 $51.07 $51.05 $51.07 $50.55 2,285
2021-08-13 $50.98 $50.99 $50.98 $50.99 $50.47 211
2021-08-12 $50.95 $50.95 $50.95 $50.95 $50.43 162
2021-08-11 $50.91 $50.93 $50.89 $50.92 $50.40 1,548
2021-08-10 $50.91 $50.93 $50.91 $50.91 $50.39 383
2021-08-09 $50.99 $50.99 $50.92 $50.94 $50.43 3,815
2021-08-06 $51.06 $51.08 $51.04 $51.04 $50.53 971
2021-08-05 $51.12 $51.14 $51.11 $51.14 $50.62 6,068
2021-08-04 $51.14 $51.44 $51.14 $51.20 $50.68 3,877
2021-08-03 $51.17 $51.18 $51.17 $51.18 $50.66 436
2021-08-02 $51.45 $51.45 $51.11 $51.15 $50.63 2,373
2021-07-30 $51.07 $51.09 $51.07 $51.09 $50.57 716
2021-07-29 $51.06 $51.07 $51.06 $51.07 $50.56 1,202
2021-07-28 $51.02 $51.07 $51.02 $51.07 $50.55 1,174
2021-07-27 $51.31 $51.31 $51.01 $51.04 $50.52 7,092
2021-07-26 $51.04 $51.04 $51.02 $51.02 $50.51 1,493
2021-07-23 $51.25 $51.25 $51.10 $51.11 $50.51 1,636
2021-07-22 $51.06 $51.11 $51.06 $51.11 $50.52 1,969
2021-07-21 $51.10 $51.11 $51.07 $51.09 $50.50 1,910
2021-07-20 $51.15 $51.22 $51.15 $51.16 $50.56 1,422
2021-07-19 $51.12 $51.19 $51.10 $51.16 $50.56 2,107
2021-07-16 $51.06 $51.06 $51.06 $51.06 $50.47 47
2021-07-15 $51.04 $51.06 $51.04 $51.06 $50.47 1,426
2021-07-14 $50.99 $50.99 $50.99 $50.99 $50.40 655
2021-07-13 $50.94 $50.94 $50.93 $50.93 $50.34 1,093
2021-07-12 $50.97 $51.01 $50.96 $50.99 $50.40 1,484
2021-07-09 $51.05 $51.05 $51.04 $51.04 $50.45 2,056
2021-07-08 $51.11 $51.14 $51.11 $51.12 $50.53 502
2021-07-07 $51.07 $51.07 $51.06 $51.06 $50.46 1,011
2021-07-06 $51.10 $51.10 $51.02 $51.02 $50.43 867
2021-07-02 $50.95 $50.95 $50.92 $50.95 $50.35 980
2021-07-01 $50.92 $50.92 $50.86 $50.87 $50.28 1,947
2021-06-30 $50.88 $50.91 $50.88 $50.89 $50.30 1,457
2021-06-29 $50.85 $50.87 $50.85 $50.87 $50.28 2,177
2021-06-28 $50.83 $50.83 $50.81 $50.81 $50.22 1,127
2021-06-25 $50.82 $50.84 $50.80 $50.82 $50.23 3,439
2021-06-24 $50.84 $50.84 $50.84 $50.84 $50.25 1,095
2021-06-23 $50.90 $50.93 $50.90 $50.93 $50.26 751
2021-06-22 $50.57 $50.89 $50.57 $50.88 $50.21 2,506
2021-06-21 $50.90 $50.91 $50.88 $50.89 $50.23 768
2021-06-18 $50.86 $50.88 $50.86 $50.87 $50.21 1,769
2021-06-17 $50.86 $50.86 $50.78 $50.82 $50.15 20,917
2021-06-16 $50.88 $50.92 $50.87 $50.87 $50.20 456
2021-06-15 $51.00 $51.00 $51.00 $51.00 $50.33 877
2021-06-14 $50.68 $51.03 $50.68 $51.02 $50.35 32,514
2021-06-11 $51.07 $51.40 $50.99 $51.08 $50.41 56,955
2021-06-10 $51.01 $51.01 $50.95 $50.99 $50.32 1,626
2021-06-09 $50.95 $50.95 $50.95 $50.95 $50.28 182
2021-06-08 $50.90 $50.92 $50.90 $50.92 $50.25 757
2021-06-07 $50.93 $50.96 $50.92 $50.94 $50.27 1,137
2021-06-04 $50.94 $50.99 $50.87 $50.90 $50.23 5,192
2021-06-03 $50.97 $50.98 $50.96 $50.96 $50.29 765
2021-06-02 $50.98 $50.98 $50.93 $50.96 $50.29 813
2021-06-01 $50.91 $50.91 $50.91 $50.91 $50.24 149
2021-05-28 $50.91 $50.91 $50.91 $50.91 $50.24 367
2021-05-27 $50.96 $51.00 $50.96 $50.98 $50.31 2,155
2021-05-26 $51.00 $51.16 $50.98 $51.04 $50.37 9,561
2021-05-25 $50.95 $50.96 $50.92 $50.95 $50.29 1,730
2021-05-24 $50.89 $50.92 $50.89 $50.89 $50.23 707
2021-05-21 $50.96 $50.96 $50.91 $50.95 $50.21 540
2021-05-20 $50.95 $50.97 $50.90 $50.93 $50.19 14,158
2021-05-19 $50.97 $50.97 $50.89 $50.89 $50.15 9,134
2021-05-18 $51.00 $51.00 $50.87 $50.93 $50.19 1,713
2021-05-17 $50.92 $51.01 $50.92 $50.96 $50.22 3,990
2021-05-14 $50.87 $50.90 $50.67 $50.90 $50.16 4,497
2021-05-13 $50.92 $50.92 $50.86 $50.88 $50.14 5,703
2021-05-12 $50.88 $50.89 $50.81 $50.87 $50.13 1,236
2021-05-11 $50.86 $50.95 $50.81 $50.88 $50.14 3,535
2021-05-10 $51.05 $51.05 $50.98 $50.98 $50.24 172
2021-05-07 $51.07 $51.12 $50.99 $51.03 $50.29 986
2021-05-06 $51.02 $51.07 $50.94 $51.03 $50.28 2,134
2021-05-05 $51.06 $51.07 $51.01 $51.01 $50.27 600
2021-05-04 $50.92 $50.99 $50.92 $50.99 $50.25 254
2021-05-03 $50.88 $50.97 $50.88 $50.97 $50.23 254
2021-04-30 $50.95 $50.95 $50.90 $50.91 $50.17 1,325
2021-04-29 $50.85 $50.90 $50.85 $50.89 $50.15 1,158
2021-04-28 $50.89 $50.95 $50.88 $50.88 $50.14 2,333
2021-04-27 $50.88 $50.89 $50.82 $50.84 $50.10 10,108
2021-04-26 $50.95 $50.95 $50.90 $50.90 $50.16 263
2021-04-23 $50.95 $51.00 $50.95 $50.97 $50.15 574
2021-04-22 $51.00 $51.00 $50.97 $50.97 $50.16 468
2021-04-21 $50.96 $50.98 $50.95 $50.95 $50.14 4,277
2021-04-20 $50.99 $50.99 $50.97 $50.97 $50.15 17,471
2021-04-19 $50.92 $50.93 $50.88 $50.89 $50.08 3,157
2021-04-16 $50.90 $50.90 $50.87 $50.89 $50.07 652
2021-04-15 $50.93 $50.93 $50.93 $50.93 $50.12 61
2021-04-14 $50.83 $50.83 $50.78 $50.80 $49.99 1,992
2021-04-13 $50.81 $50.88 $50.76 $50.87 $50.06 8,076
2021-04-12 $50.78 $50.84 $50.75 $50.76 $49.95 6,002
2021-04-09 $50.80 $50.80 $50.77 $50.77 $49.96 2,414
2021-04-08 $50.83 $50.83 $50.75 $50.79 $49.98 2,011
2021-04-07 $50.94 $50.94 $50.81 $50.81 $50.00 20,664
2021-04-06 $50.91 $50.96 $50.91 $50.95 $50.14 695
2021-04-05 $50.78 $50.85 $50.78 $50.83 $50.02 1,697
2021-04-01 $50.83 $50.84 $50.83 $50.84 $50.02 651
2021-03-31 $50.80 $50.80 $50.78 $50.78 $49.97 1,053
2021-03-30 $50.80 $50.80 $50.80 $50.80 $49.98 166
2021-03-29 $50.80 $50.80 $50.80 $50.80 $49.99 193
2021-03-26 $50.87 $50.88 $50.80 $50.84 $50.03 3,195
2021-03-25 $50.95 $50.95 $50.93 $50.93 $50.12 2,207
2021-03-24 $50.99 $51.02 $50.99 $51.02 $50.13 1,178
2021-03-23 $50.97 $50.97 $50.97 $50.97 $50.08 459
2021-03-22 $50.88 $50.88 $50.88 $50.88 $50.00 382
2021-03-19 $50.90 $50.90 $50.86 $50.86 $49.98 1,121
2021-03-18 $50.91 $50.94 $50.91 $50.93 $50.04 1,968
2021-03-17 $51.05 $51.05 $51.02 $51.02 $50.13 1,552
2021-03-16 $50.98 $51.02 $50.98 $50.98 $50.09 5,650
2021-03-15 $51.14 $51.14 $50.91 $51.02 $50.13 547
2021-03-12 $50.91 $50.99 $50.91 $50.99 $50.10 441
2021-03-11 $50.99 $51.00 $50.99 $51.00 $50.11 1,007
2021-03-10 $50.93 $51.02 $50.93 $50.99 $50.10 6,783
2021-03-09 $50.95 $50.97 $50.95 $50.97 $50.08 1,701
2021-03-08 $50.91 $50.91 $50.88 $50.89 $50.00 20,577
2021-03-05 $50.98 $50.98 $50.98 $50.98 $50.09 230
2021-03-04 $51.04 $51.06 $51.02 $51.05 $50.16 1,868
2021-03-03 $51.06 $51.08 $51.05 $51.08 $50.19 1,874
2021-03-02 $51.08 $51.11 $51.07 $51.11 $50.22 1,380
2021-03-01 $51.13 $51.13 $51.11 $51.12 $50.23 2,526
2021-02-26 $50.91 $50.95 $50.88 $50.95 $50.06 1,697
2021-02-25 $51.06 $51.06 $50.91 $50.91 $50.03 8,889
2021-02-24 $51.14 $51.15 $51.13 $51.15 $50.26 3,494
2021-02-23 $51.15 $51.18 $51.15 $51.17 $50.28 2,074
2021-02-22 $51.23 $51.23 $51.23 $51.23 $50.34 1,407
2021-02-19 $51.32 $51.33 $51.32 $51.33 $50.36 1,785
2021-02-18 $51.38 $51.38 $51.36 $51.36 $50.39 573
2021-02-17 $51.33 $51.34 $51.33 $51.33 $50.36 865
2021-02-16 $51.39 $51.39 $51.35 $51.35 $50.38 916
2021-02-12 $51.46 $51.46 $51.46 $51.46 $50.49 386
2021-02-11 $51.48 $51.48 $51.48 $51.48 $50.51 615
2021-02-10 $51.47 $51.52 $51.47 $51.52 $50.54 3,483
2021-02-09 $51.48 $51.53 $51.48 $51.52 $50.54 4,581
2021-02-08 $51.47 $51.49 $51.47 $51.47 $50.50 2,204
2021-02-05 $51.53 $51.53 $51.52 $51.53 $50.56 2,800
2021-02-04 $51.54 $51.54 $51.53 $51.53 $50.56 438
2021-02-03 $51.53 $51.55 $51.53 $51.54 $50.57 3,822
2021-02-02 $51.56 $51.56 $51.55 $51.55 $50.57 866
2021-02-01 $51.53 $51.54 $51.53 $51.54 $50.57 739
2021-01-29 $51.50 $51.56 $51.50 $51.53 $50.56 3,223
2021-01-28 $51.47 $51.54 $51.47 $51.52 $50.55 4,606
2021-01-27 $51.53 $51.53 $51.52 $51.53 $50.56 1,336
2021-01-26 $51.47 $51.52 $51.47 $51.49 $50.52 27,259
2021-01-25 $51.47 $51.50 $51.47 $51.49 $50.52 2,993
2021-01-22 $51.55 $51.57 $51.54 $51.57 $50.52 1,785
2021-01-21 $51.51 $51.65 $51.46 $51.57 $50.52 7,194
2021-01-20 $51.50 $51.50 $51.41 $51.45 $50.40 9,476
2021-01-19 $51.33 $51.54 $51.33 $51.45 $50.40 30,909
2021-01-15 $51.50 $51.50 $51.44 $51.44 $50.39 315
2021-01-14 $51.37 $51.41 $51.37 $51.37 $50.33 917
2021-01-13 $51.40 $51.40 $51.36 $51.36 $50.31 3,324
2021-01-12 $51.36 $51.36 $51.27 $51.31 $50.27 3,973
2021-01-11 $51.40 $51.40 $51.36 $51.36 $50.31 529
2021-01-08 $51.46 $51.46 $51.41 $51.42 $50.38 2,989
2021-01-07 $51.47 $51.48 $51.41 $51.43 $50.38 3,374
2021-01-06 $51.46 $51.46 $51.45 $51.46 $50.41 1,316
2021-01-05 $51.48 $51.51 $51.46 $51.46 $50.41 990
2021-01-04 $51.45 $51.50 $51.37 $51.48 $50.43 6,262
2020-12-31 $51.47 $51.47 $51.41 $51.41 $50.36 481
2020-12-30 $51.41 $51.46 $51.41 $51.41 $50.37 728
2020-12-29 $51.46 $51.46 $51.39 $51.41 $50.37 898
2020-12-28 $51.39 $51.39 $51.39 $51.39 $50.34 296
2020-12-24 $51.38 $51.38 $51.38 $51.38 $50.34 172
2020-12-23 $51.45 $51.45 $51.33 $51.40 $50.35 3,403
2020-12-22 $51.46 $51.46 $51.35 $51.41 $50.37 559
2020-12-21 $51.41 $51.45 $51.39 $51.40 $50.35 2,463
2020-12-18 $51.47 $51.48 $51.47 $51.47 $50.34 1,431
2020-12-17 $51.45 $51.48 $51.43 $51.43 $50.31 723
2020-12-16 $51.45 $51.51 $51.45 $51.46 $50.34 734
2020-12-15 $51.38 $51.51 $51.38 $51.45 $50.33 713
2020-12-14 $51.46 $51.46 $51.46 $51.46 $50.33 427
2020-12-11 $51.50 $51.50 $51.45 $51.45 $50.32 916
2020-12-10 $51.45 $51.48 $51.34 $51.42 $50.30 2,301
2020-12-09 $51.41 $51.44 $51.41 $51.43 $50.31 870
2020-12-08 $51.47 $51.47 $51.41 $51.41 $50.29 739
2020-12-07 $51.81 $51.81 $51.80 $51.80 $50.36 1,268
2020-12-04 $51.72 $51.72 $51.72 $51.72 $50.28 152
2020-12-03 $51.76 $51.76 $51.76 $51.76 $50.31 229
2020-12-02 $51.72 $51.73 $51.72 $51.73 $50.29 1,592
2020-12-01 $51.68 $51.73 $51.66 $51.66 $50.22 1,174
2020-11-30 $51.63 $51.76 $51.63 $51.70 $50.26 2,176
2020-11-27 $51.73 $51.74 $51.68 $51.68 $50.24 601
2020-11-25 $51.66 $51.66 $51.66 $51.66 $50.22 678
2020-11-24 $51.64 $51.64 $51.64 $51.64 $50.20 75
2020-11-23 $51.67 $51.67 $51.67 $51.67 $50.23 301
2020-11-20 $51.80 $51.80 $51.77 $51.77 $50.25 569
2020-11-19 $51.63 $51.74 $51.63 $51.69 $50.18 2,568
2020-11-18 $51.65 $51.67 $51.65 $51.67 $50.16 804
2020-11-17 $51.71 $51.72 $51.66 $51.66 $50.14 661
2020-11-16 $51.65 $51.65 $51.65 $51.65 $50.14 565
2020-11-13 $51.58 $51.64 $51.58 $51.64 $50.13 339
2020-11-12 $51.59 $51.65 $51.58 $51.64 $50.13 2,777
2020-11-11 $51.57 $51.57 $51.57 $51.57 $50.06 244
2020-11-10 $51.54 $51.71 $51.51 $51.54 $50.03 8,419
2020-11-09 $51.57 $51.62 $51.54 $51.54 $50.04 27,241
2020-11-06 $51.69 $51.71 $51.65 $51.65 $50.14 1,050
2020-11-05 $51.61 $51.72 $51.61 $51.72 $50.20 1,946
2020-11-04 $51.56 $51.69 $51.56 $51.64 $50.13 544
2020-11-03 $51.63 $51.65 $51.59 $51.59 $50.08 2,228
2020-11-02 $51.55 $51.55 $51.55 $51.55 $50.04 265
2020-10-30 $51.59 $51.59 $51.52 $51.52 $50.01 1,163
2020-10-29 $51.63 $51.63 $51.58 $51.58 $50.07 643
2020-10-28 $51.67 $51.68 $51.56 $51.62 $50.11 1,675
2020-10-27 $51.68 $51.68 $51.60 $51.62 $50.11 887
2020-10-26 $51.73 $51.74 $51.71 $51.71 $50.13 1,057
2020-10-23 $51.71 $51.73 $51.68 $51.68 $50.10 1,035
2020-10-22 $51.69 $51.72 $51.68 $51.68 $50.09 4,408
2020-10-21 $51.66 $51.72 $51.66 $51.66 $50.08 1,793
2020-10-20 $51.69 $51.69 $51.69 $51.69 $50.11 475
2020-10-19 $51.74 $51.75 $51.69 $51.69 $50.11 1,280
2020-10-16 $51.73 $51.74 $51.69 $51.69 $50.11 6,691
2020-10-15 $51.69 $51.69 $51.69 $51.69 $50.10 225
2020-10-14 $51.73 $51.74 $51.73 $51.74 $50.15 733
2020-10-13 $51.77 $51.79 $51.72 $51.73 $50.14 16,513
2020-10-12 $51.75 $51.76 $51.70 $51.70 $50.12 12,292
2020-10-09 $51.75 $51.75 $51.71 $51.71 $50.13 978
2020-10-08 $51.79 $51.80 $51.75 $51.75 $50.16 1,157
2020-10-07 $51.66 $51.72 $51.66 $51.72 $50.13 392
2020-10-06 $51.76 $51.76 $51.76 $51.76 $50.17 162
2020-10-05 $51.78 $51.82 $51.68 $51.74 $50.15 2,729
2020-10-02 $51.73 $51.82 $51.73 $51.77 $50.18 1,323
2020-10-01 $51.78 $51.78 $51.77 $51.77 $50.19 958
2020-09-30 $51.73 $51.73 $51.73 $51.73 $50.14 148
2020-09-29 $51.72 $51.72 $51.72 $51.72 $50.13 203
2020-09-28 $51.65 $51.71 $51.65 $51.71 $50.12 2,220
2020-09-25 $51.72 $51.72 $51.72 $51.72 $50.13 6
2020-09-24 $51.68 $51.68 $51.68 $51.68 $50.10 206
2020-09-23 $51.69 $51.69 $51.65 $51.68 $50.10 636
2020-09-22 $51.67 $51.68 $51.66 $51.68 $50.09 3,496
2020-09-21 $51.72 $51.77 $51.72 $51.72 $50.06 760
2020-09-18 $51.72 $51.73 $51.72 $51.72 $50.06 748
2020-09-17 $51.68 $51.68 $51.68 $51.68 $50.03 398
2020-09-16 $51.69 $51.69 $51.69 $51.69 $50.03 244
2020-09-15 $51.74 $51.75 $51.70 $51.70 $50.04 967
2020-09-14 $51.79 $51.79 $51.71 $51.71 $50.06 8,754
2020-09-11 $51.78 $51.79 $51.73 $51.73 $50.07 1,196
2020-09-10 $51.76 $51.76 $51.68 $51.73 $50.07 656
2020-09-09 $51.77 $51.77 $51.64 $51.73 $50.07 2,610
2020-09-08 $51.80 $51.81 $51.77 $51.78 $50.12 740
2020-09-04 $51.83 $51.83 $51.69 $51.74 $50.08 3,352
2020-09-03 $51.84 $51.86 $51.82 $51.82 $50.16 1,253
2020-09-02 $51.85 $51.85 $51.78 $51.78 $50.12 4,223
2020-09-01 $51.75 $51.77 $51.74 $51.76 $50.10 7,345
2020-08-31 $51.74 $51.74 $51.69 $51.69 $50.03 988
2020-08-28 $51.64 $51.70 $51.64 $51.65 $50.00 894
2020-08-27 $51.67 $51.67 $51.61 $51.61 $49.96 1,251
2020-08-26 $51.61 $51.61 $51.61 $51.61 $49.95 9
2020-08-25 $51.60 $51.60 $51.60 $51.60 $49.95 383
2020-08-24 $51.74 $51.74 $51.70 $51.70 $49.97 655
2020-08-21 $51.65 $51.69 $51.65 $51.69 $49.97 1,069
2020-08-20 $51.79 $51.79 $51.73 $51.73 $50.00 633
2020-08-19 $51.65 $51.73 $51.65 $51.73 $50.00 638
2020-08-18 $51.63 $51.74 $51.63 $51.69 $49.97 1,284
2020-08-17 $51.63 $51.63 $51.63 $51.63 $49.91 270
2020-08-14 $51.65 $51.65 $51.59 $51.64 $49.91 677
2020-08-13 $51.66 $51.66 $51.61 $51.63 $49.91 582
2020-08-12 $51.63 $51.63 $51.63 $51.63 $49.91 188
2020-08-11 $51.69 $51.71 $51.65 $51.65 $49.92 1,065
2020-08-10 $51.78 $51.78 $51.66 $51.70 $49.98 1,570
2020-08-07 $51.73 $51.73 $51.71 $51.71 $49.98 1,004
2020-08-06 $51.69 $51.73 $51.69 $51.69 $49.96 3,516
2020-08-05 $51.76 $51.76 $51.70 $51.70 $49.97 1,085
2020-08-04 $51.72 $51.78 $51.72 $51.74 $50.01 459
2020-08-03 $51.68 $51.68 $51.68 $51.68 $49.96 236
2020-07-31 $51.55 $51.69 $51.55 $51.63 $49.90 1,466
2020-07-30 $51.64 $51.65 $51.60 $51.61 $49.89 1,251
2020-07-29 $51.58 $51.58 $51.52 $51.52 $49.80 431
2020-07-28 $51.50 $51.50 $51.44 $51.44 $49.72 355
2020-07-27 $51.42 $51.51 $51.41 $51.47 $49.68 1,002
2020-07-24 $51.52 $51.52 $51.52 $51.52 $49.74 108
2020-07-23 $51.52 $51.52 $51.52 $51.52 $49.74 181
2020-07-22 $51.58 $51.58 $51.51 $51.51 $49.72 1,025
2020-07-21 $51.49 $51.49 $51.49 $51.49 $49.71 354
2020-07-20 $51.47 $51.47 $51.46 $51.46 $49.67 2,085
2020-07-17 $51.46 $51.46 $51.45 $51.45 $49.67 214
2020-07-16 $51.48 $51.48 $51.35 $51.41 $49.63 284
2020-07-15 $51.38 $51.45 $51.33 $51.44 $49.66 1,401
2020-07-14 $51.35 $51.35 $51.35 $51.35 $49.57 100
2020-07-13 $51.42 $51.42 $51.36 $51.38 $49.60 400
2020-07-10 $51.43 $51.43 $51.34 $51.38 $49.60 700
2020-07-09 $51.36 $51.36 $51.36 $51.36 $49.58 155
2020-07-08 $51.27 $51.38 $51.27 $51.34 $49.56 700
2020-07-07 $51.40 $51.41 $51.37 $51.37 $49.59 1,200
2020-07-06 $51.35 $51.36 $51.32 $51.32 $49.54 500
2020-07-02 $51.36 $51.36 $51.36 $51.36 $49.58 200
2020-07-01 $51.34 $51.34 $51.27 $51.27 $49.50 2,200
2020-06-30 $51.35 $51.35 $51.28 $51.28 $49.50 1,652
2020-06-29 $51.29 $51.29 $51.29 $51.29 $49.51 58
2020-06-26 $51.24 $51.24 $51.24 $51.24 $49.47 253
2020-06-25 $51.26 $51.26 $51.21 $51.21 $49.44 566
2020-06-24 $51.30 $51.30 $51.18 $51.18 $49.40 416
2020-06-23 $51.08 $51.19 $51.08 $51.14 $49.36 920
2020-06-22 $51.16 $51.28 $51.14 $51.20 $49.34 4,123
2020-06-19 $51.23 $51.23 $51.23 $51.23 $49.37 158
2020-06-18 $51.25 $51.25 $51.21 $51.21 $49.35 348
2020-06-17 $51.26 $51.26 $51.22 $51.22 $49.36 455
2020-06-16 $51.28 $51.28 $51.23 $51.24 $49.38 855
2020-06-15 $51.29 $51.32 $51.27 $51.27 $49.41 846
2020-06-12 $51.35 $51.35 $51.30 $51.30 $49.44 511
2020-06-11 $51.24 $51.29 $51.24 $51.29 $49.43 524
2020-06-10 $51.22 $51.23 $51.17 $51.17 $49.31 602
2020-06-09 $51.11 $51.11 $51.07 $51.07 $49.21 2,186
2020-06-08 $51.03 $51.05 $50.90 $50.97 $49.12 7,449
2020-06-05 $50.97 $50.97 $50.92 $50.93 $49.08 1,306
2020-06-04 $50.97 $50.97 $50.93 $50.93 $49.08 576
2020-06-03 $50.97 $50.97 $50.92 $50.92 $49.07 693
2020-06-02 $51.00 $51.01 $50.95 $50.95 $49.10 868
2020-06-01 $50.92 $50.92 $50.92 $50.92 $49.07 271
2020-05-29 $50.90 $50.90 $50.90 $50.90 $49.05 85
2020-05-28 $50.80 $50.88 $50.79 $50.84 $48.99 2,742
2020-05-27 $50.83 $50.83 $50.80 $50.80 $48.96 543
2020-05-26 $50.81 $50.81 $50.70 $50.79 $48.94 851
2020-05-22 $50.88 $50.91 $50.88 $50.88 $48.95 686
2020-05-21 $50.89 $50.89 $50.89 $50.89 $48.95 415
2020-05-20 $50.79 $50.83 $50.79 $50.83 $48.90 725
2020-05-19 $50.82 $50.82 $50.82 $50.82 $48.88 341
2020-05-18 $50.80 $50.84 $50.79 $50.79 $48.86 629
2020-05-15 $50.94 $50.94 $50.89 $50.89 $48.95 177
2020-05-14 $50.86 $50.86 $50.81 $50.81 $48.88 1,701
2020-05-13 $50.80 $50.85 $50.78 $50.79 $48.85 1,101
2020-05-12 $50.79 $50.84 $50.79 $50.80 $48.86 381
2020-05-11 $50.75 $50.77 $50.75 $50.77 $48.84 1,567
2020-05-08 $50.77 $50.83 $50.73 $50.73 $48.80 852
2020-05-07 $50.73 $50.85 $50.73 $50.80 $48.86 1,305
2020-05-06 $50.58 $50.66 $50.57 $50.66 $48.73 2,328
2020-05-05 $50.76 $50.76 $50.64 $50.70 $48.77 1,874
2020-05-04 $50.73 $50.73 $50.70 $50.70 $48.77 1,069
2020-05-01 $50.78 $50.78 $50.71 $50.71 $48.78 330
2020-04-30 $50.58 $50.67 $50.56 $50.56 $48.64 984
2020-04-29 $50.51 $50.51 $50.51 $50.51 $48.59 638
2020-04-28 $50.37 $50.37 $50.37 $50.37 $48.45 118
2020-04-27 $50.36 $50.38 $50.33 $50.37 $48.45 1,363
2020-04-24 $50.34 $50.55 $50.34 $50.41 $48.49 1,208
2020-04-23 $50.44 $50.57 $50.35 $50.46 $48.54 1,903
2020-04-22 $50.25 $50.38 $50.25 $50.36 $48.44 6,290
2020-04-21 $50.40 $50.46 $50.30 $50.38 $48.46 1,213
2020-04-20 $50.45 $50.45 $50.35 $50.35 $48.35 2,189
2020-04-17 $50.36 $50.36 $50.36 $50.36 $48.36 173
2020-04-16 $50.51 $50.51 $50.36 $50.36 $48.36 286
2020-04-15 $50.47 $50.48 $50.41 $50.41 $48.40 75,487
2020-04-14 $50.30 $50.30 $50.20 $50.20 $48.20 717
2020-04-13 $50.16 $50.32 $50.16 $50.20 $48.20 727
2020-04-09 $50.38 $50.38 $50.18 $50.23 $48.23 24,236
2020-04-08 $50.30 $50.30 $50.07 $50.22 $48.22 904
2020-04-07 $49.87 $50.15 $49.87 $50.03 $48.04 2,407
2020-04-06 $49.95 $50.01 $49.87 $49.96 $47.97 3,006
2020-04-03 $50.12 $50.12 $49.98 $50.06 $48.06 1,689
2020-04-02 $50.28 $50.28 $50.14 $50.14 $48.14 1,205
2020-04-01 $50.10 $50.28 $50.04 $50.16 $48.16 13,571
2020-03-31 $49.91 $50.10 $49.87 $50.00 $48.01 7,785
2020-03-30 $49.60 $49.60 $49.43 $49.43 $47.46 1,591
2020-03-27 $49.36 $49.42 $49.17 $49.27 $47.31 5,631
2020-03-26 $48.90 $49.15 $48.90 $49.03 $47.07 639
2020-03-25 $49.23 $49.23 $49.23 $49.23 $47.27 198
2020-03-24 $49.41 $49.73 $49.41 $49.73 $47.75 1,945
2020-03-23 $49.26 $49.45 $49.26 $49.43 $47.36 8,617
2020-03-20 $49.20 $49.35 $49.11 $49.35 $47.28 3,892
2020-03-19 $49.55 $50.09 $49.55 $49.88 $47.79 4,967
2020-03-18 $50.26 $50.26 $49.96 $50.05 $47.96 1,970
2020-03-17 $50.62 $50.86 $50.51 $50.59 $48.48 2,077
2020-03-16 $50.96 $50.98 $50.82 $50.86 $48.74 2,308
2020-03-13 $50.94 $50.94 $50.77 $50.77 $48.64 337
2020-03-12 $51.35 $51.38 $51.24 $51.24 $49.10 2,141
2020-03-11 $51.51 $51.52 $51.26 $51.29 $49.14 3,990
2020-03-10 $51.47 $51.61 $51.30 $51.30 $49.16 53,709
2020-03-09 $51.79 $51.83 $51.69 $51.70 $49.54 9,360
2020-03-06 $51.67 $51.75 $51.62 $51.65 $49.49 527
2020-03-05 $51.56 $51.61 $51.56 $51.57 $49.41 3,620
2020-03-04 $51.59 $51.59 $51.46 $51.46 $49.30 2,552
2020-03-03 $51.55 $51.58 $51.55 $51.56 $49.40 2,286
2020-03-02 $51.43 $51.49 $51.29 $51.29 $49.15 929
2020-02-28 $51.17 $51.27 $51.17 $51.27 $49.12 3,815
2020-02-27 $51.16 $51.18 $51.11 $51.17 $49.03 1,484
2020-02-26 $51.09 $51.14 $51.09 $51.13 $48.99 3,405
2020-02-25 $51.22 $51.22 $51.22 $51.22 $49.08 478
2020-02-24 $51.19 $51.20 $51.16 $51.17 $48.93 3,837
2020-02-21 $51.08 $51.08 $51.02 $51.07 $48.83 437
2020-02-20 $50.97 $51.02 $50.97 $50.99 $48.75 943
2020-02-19 $50.88 $50.91 $50.88 $50.91 $48.68 346
2020-02-18 $50.91 $50.94 $50.91 $50.92 $48.69 833
2020-02-14 $50.95 $50.95 $50.87 $50.87 $48.64 742
2020-02-13 $50.89 $50.89 $50.86 $50.86 $48.63 1,647
2020-02-12 $50.83 $50.91 $50.83 $50.86 $48.63 1,237
2020-02-11 $50.87 $50.88 $50.87 $50.88 $48.65 200
2020-02-10 $50.98 $50.98 $50.97 $50.97 $48.74 1,640
2020-02-07 $50.87 $50.92 $50.87 $50.89 $48.66 1,982
2020-02-06 $50.82 $50.83 $50.80 $50.83 $48.61 98,814
2020-02-05 $50.84 $50.84 $50.80 $50.80 $48.58 2,179
2020-02-04 $50.78 $50.83 $50.77 $50.81 $48.58 7,724
2020-02-03 $50.80 $50.83 $50.80 $50.83 $48.60 278
2020-01-31 $50.84 $50.87 $50.84 $50.87 $48.64 145
2020-01-30 $50.78 $50.83 $50.77 $50.77 $48.54 774
2020-01-29 $50.75 $50.78 $50.74 $50.76 $48.54 10,395
2020-01-28 $50.68 $50.69 $50.67 $50.69 $48.47 517
2020-01-27 $50.73 $50.74 $50.72 $50.72 $48.49 2,072
2020-01-24 $50.60 $50.65 $50.60 $50.64 $48.42 1,067
2020-01-23 $50.55 $50.55 $50.55 $50.55 $48.33 147
2020-01-22 $50.44 $50.48 $50.44 $50.48 $48.27 1,050
2020-01-21 $50.84 $50.84 $50.58 $50.58 $48.36 1,503
2020-01-17 $50.53 $50.57 $50.53 $50.54 $48.23 2,351
2020-01-16 $50.53 $50.53 $50.53 $50.53 $48.22 11
2020-01-15 $50.55 $50.58 $50.51 $50.51 $48.20 4,226
2020-01-14 $50.57 $50.57 $50.51 $50.55 $48.24 948
2020-01-13 $50.55 $50.55 $50.48 $50.52 $48.21 2,373
2020-01-10 $50.52 $50.53 $50.46 $50.47 $48.17 6,636
2020-01-09 $50.33 $50.47 $50.33 $50.45 $48.15 17,656
2020-01-08 $50.48 $50.51 $50.35 $50.44 $48.14 21,419
2020-01-07 $50.49 $50.49 $50.46 $50.48 $48.18 4,985
2020-01-06 $50.46 $50.48 $50.40 $50.44 $48.14 13,580
2020-01-03 $50.50 $50.50 $50.47 $50.47 $48.16 1,832
2020-01-02 $50.37 $50.37 $50.29 $50.33 $48.03 18,369
2019-12-31 $50.28 $50.32 $50.26 $50.30 $48.00 6,493
2019-12-30 $50.36 $50.36 $50.36 $50.36 $48.06 6
2019-12-27 $50.30 $50.30 $50.30 $50.30 $48.00 26
2019-12-26 $50.26 $50.26 $50.26 $50.26 $47.96 0
2019-12-24 $50.25 $50.25 $50.25 $50.25 $47.95 0
2019-12-23 $50.19 $50.19 $50.19 $50.19 $47.89 0
2019-12-20 $50.39 $50.39 $50.39 $50.39 $48.09 0
2019-12-19 $50.41 $50.41 $50.41 $50.41 $48.10 0
2019-12-18 $50.28 $50.28 $50.28 $50.28 $47.98 2
2019-12-17 $50.35 $50.35 $50.35 $50.35 $48.05 0
2019-12-16 $50.30 $50.30 $50.30 $50.30 $48.00 0
2019-12-13 $50.41 $50.41 $50.41 $50.41 $48.10 0
2019-12-12 $50.24 $50.24 $50.22 $50.22 $47.92 993
2019-12-11 $50.45 $50.45 $50.45 $50.45 $48.14 0
2019-12-10 $50.27 $50.27 $50.27 $50.27 $47.97 101
2019-12-09 $50.30 $50.30 $50.30 $50.30 $48.00 2
2019-12-06 $50.29 $50.30 $50.29 $50.30 $48.00 1,000
2019-12-05 $50.41 $50.41 $50.41 $50.41 $48.11 54
2019-12-04 $50.39 $50.39 $50.38 $50.38 $48.08 200
2019-12-03 $50.54 $50.55 $50.51 $50.51 $48.20 2,018
2019-12-02 $50.44 $50.44 $50.39 $50.39 $48.09 969
2019-11-29 $50.36 $50.36 $50.36 $50.36 $48.06 54
2019-11-27 $50.30 $50.30 $50.30 $50.30 $48.00 92
2019-11-26 $50.32 $50.36 $50.32 $50.36 $48.06 2,360
2019-11-25 $50.42 $50.42 $50.42 $50.42 $48.11 0
2019-11-22 $50.37 $50.37 $50.37 $50.37 $48.07 103
2019-11-21 $50.41 $50.41 $50.36 $50.36 $48.06 685
2019-11-20 $50.42 $50.42 $50.42 $50.42 $48.11 0
2019-11-19 $50.47 $50.47 $50.35 $50.35 $48.05 102
2019-11-18 $50.34 $50.34 $50.34 $50.34 $48.04 26
2019-11-15 $50.30 $50.32 $50.28 $50.28 $47.98 981
2019-11-14 $50.26 $50.28 $50.26 $50.28 $47.98 202

WisdomTree Mortgage Plus Bond Fund (MTGP) News Headlines

Recent WisdomTree Mortgage Plus Bond Fund (MTGP) News
Similar Companies to WisdomTree Mortgage Plus Bond Fund (MTGP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.