Wisdomtree Mortgage Plus Bond Fund (NY: MTGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.19	43.19	43.12	43.14	4,025	-0.11(-0.26%)
Mar 27, 2024	43.26	43.27	43.15	43.25	1,298	+0.09(+0.21%)
Mar 26, 2024	43.11	43.23	43.07	43.16	1,846	+0.05(+0.12%)
Mar 25, 2024	43.05	43.16	43.05	43.11	2,801	+0.01(+0.02%)
Mar 22, 2024	43.02	43.18	43.02	43.10	713	+0.00(+0.00%)
Mar 21, 2024	43.24	43.24	43.03	43.10	1,669	-0.06(-0.14%)
Mar 20, 2024	43.08	43.16	43.08	43.16	5,720	+0.23(+0.54%)
Mar 19, 2024	42.94	43.03	42.86	42.93	6,106	+0.09(+0.21%)
Mar 18, 2024	42.88	42.91	42.81	42.84	1,968	-0.03(-0.06%)
Mar 15, 2024	42.94	42.94	42.80	42.87	11,032	-0.10(-0.24%)
Mar 14, 2024	43.02	43.09	42.91	42.97	3,127	-0.29(-0.66%)
Mar 13, 2024	43.28	43.32	43.23	43.26	2,912	-0.07(-0.16%)
Mar 12, 2024	43.23	43.33	43.23	43.33	355	-0.19(-0.43%)
Mar 11, 2024	43.50	43.53	43.43	43.51	3,901	+0.04(+0.09%)
Mar 08, 2024	43.57	43.57	43.38	43.48	3,596	+0.06(+0.14%)
Mar 07, 2024	43.41	43.48	43.30	43.42	6,198	+0.08(+0.18%)
Mar 06, 2024	43.36	43.42	43.31	43.34	2,127	+0.05(+0.11%)
Mar 05, 2024	43.23	43.34	43.10	43.29	7,631	+0.26(+0.60%)
Mar 04, 2024	43.02	43.11	42.91	43.03	8,687	-0.08(-0.19%)
Mar 01, 2024	43.06	43.16	42.91	43.12	2,283	+0.18(+0.43%)
Feb 29, 2024	42.98	43.03	42.86	42.93	7,057	+0.11(+0.25%)
Feb 28, 2024	42.84	42.84	42.74	42.82	3,955	+0.14(+0.34%)
Feb 27, 2024	42.73	42.78	42.68	42.68	1,612	-0.07(-0.16%)
Feb 26, 2024	42.79	42.79	42.63	42.75	2,698	-0.17(-0.39%)
Feb 23, 2024	42.79	43.03	42.73	42.91	2,396	+0.26(+0.61%)
Feb 22, 2024	42.77	42.77	42.59	42.65	4,092	+0.03(+0.06%)
Feb 21, 2024	42.87	42.87	42.57	42.63	4,037	-0.20(-0.46%)
Feb 20, 2024	42.87	42.87	42.82	42.82	754	+0.03(+0.07%)
Feb 16, 2024	42.73	42.87	42.73	42.79	7,959	-0.23(-0.54%)
Feb 15, 2024	42.97	43.11	42.96	43.03	13,291	+0.14(+0.33%)
Feb 14, 2024	42.83	42.99	42.82	42.89	5,517	+0.25(+0.58%)
Feb 13, 2024	42.83	42.83	42.62	42.64	14,380	-0.44(-1.02%)
Feb 12, 2024	43.02	43.14	43.02	43.08	3,152	+0.04(+0.09%)
Feb 09, 2024	43.10	43.11	43.04	43.04	4,645	-0.03(-0.07%)
Feb 08, 2024	43.12	43.14	43.03	43.07	3,695	-0.08(-0.20%)
Feb 07, 2024	43.20	43.20	43.12	43.15	1,444	-0.11(-0.26%)
Feb 06, 2024	43.11	43.27	43.11	43.27	1,914	+0.34(+0.79%)
Feb 05, 2024	42.89	42.97	42.89	42.93	3,111	-0.36(-0.84%)
Feb 02, 2024	43.29	43.33	43.25	43.29	3,856	-0.49(-1.11%)
Feb 01, 2024	43.70	43.79	43.67	43.78	3,999	+0.31(+0.72%)
Jan 31, 2024	43.46	43.49	43.46	43.47	1,360	+0.14(+0.32%)
Jan 30, 2024	43.20	43.33	43.19	43.33	2,054	+0.11(+0.25%)
Jan 29, 2024	43.12	43.22	43.06	43.22	11,865	+0.14(+0.33%)
Jan 26, 2024	43.15	43.15	42.99	43.08	5,180	-0.05(-0.13%)
Jan 25, 2024	43.03	43.16	42.96	43.13	2,160	+0.28(+0.65%)
Jan 24, 2024	43.27	43.27	42.85	42.85	5,293	-0.06(-0.15%)
Jan 23, 2024	42.98	42.98	42.85	42.92	3,122	-0.12(-0.29%)
Jan 22, 2024	43.06	43.07	42.98	43.04	4,877	+0.06(+0.15%)
Jan 19, 2024	42.93	43.00	42.92	42.98	3,311	+0.00(+0.00%)
Jan 18, 2024	42.95	43.00	42.94	42.98	2,144	-0.02(-0.05%)
Jan 17, 2024	42.96	43.02	42.96	43.00	7,830	-0.06(-0.13%)
Jan 16, 2024	43.23	43.23	43.04	43.05	11,070	-0.41(-0.95%)
Jan 12, 2024	43.49	43.51	43.41	43.47	5,903	+0.15(+0.35%)
Jan 11, 2024	43.21	43.31	43.12	43.31	3,450	+0.26(+0.61%)
Jan 10, 2024	43.15	43.15	43.05	43.05	2,502	-0.06(-0.15%)
Jan 09, 2024	43.02	43.16	43.02	43.11	3,466	-0.13(-0.30%)
Jan 08, 2024	43.19	43.31	43.15	43.24	20,647	+0.27(+0.62%)
Jan 05, 2024	43.09	43.16	42.87	42.98	11,541	-0.02(-0.06%)
Jan 04, 2024	43.13	43.13	42.92	43.00	13,402	-0.35(-0.82%)
Jan 03, 2024	42.97	43.46	42.95	43.36	47,026	+0.07(+0.17%)