Skip to main content

Wisdomtree Mortgage Plus Bond Fund (NY: MTGP )

43.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 43.30 43.44 43.29 43.31 9,867 +0.01(+0.01%)
Jun 24, 2024 43.34 43.44 43.30 43.31 2,226 -0.09(-0.20%)
Jun 21, 2024 43.47 43.47 43.30 43.39 2,249 +0.03(+0.08%)
Jun 20, 2024 43.27 43.36 43.24 43.36 4,151 -0.03(-0.07%)
Jun 18, 2024 43.24 43.39 43.24 43.39 2,585 +0.15(+0.35%)
Jun 17, 2024 43.30 43.32 43.16 43.24 2,056 -0.15(-0.36%)
Jun 14, 2024 43.48 43.48 43.39 43.39 1,490 +0.04(+0.09%)
Jun 13, 2024 43.28 43.37 43.20 43.35 2,197 +0.23(+0.53%)
Jun 12, 2024 43.24 43.28 43.12 43.12 2,334 +0.20(+0.47%)
Jun 11, 2024 42.72 42.92 42.72 42.92 3,096 +0.17(+0.40%)
Jun 10, 2024 42.74 42.81 42.63 42.75 1,753 -0.05(-0.11%)
Jun 07, 2024 42.78 42.91 42.76 42.80 1,311 -0.27(-0.64%)
Jun 06, 2024 43.19 43.19 43.05 43.07 4,541 +0.01(+0.01%)
Jun 05, 2024 42.94 43.12 42.94 43.07 2,874 +0.07(+0.17%)
Jun 04, 2024 43.01 43.02 42.87 42.99 11,836 +0.19(+0.45%)
Jun 03, 2024 42.73 42.80 42.73 42.80 1,804 +0.21(+0.50%)
May 31, 2024 42.64 42.64 42.52 42.59 3,046 +0.14(+0.33%)
May 30, 2024 42.47 42.49 42.34 42.45 2,493 +0.12(+0.29%)
May 29, 2024 42.32 42.32 42.30 42.32 1,127 -0.14(-0.33%)
May 28, 2024 42.54 42.59 42.39 42.46 1,800 -0.15(-0.35%)
May 24, 2024 42.58 42.61 42.54 42.61 4,870 +0.01(+0.03%)
May 23, 2024 42.65 42.65 42.60 42.60 3,574 -0.17(-0.39%)
May 22, 2024 42.77 42.77 42.77 42.77 887 -0.04(-0.09%)
May 21, 2024 42.76 42.87 42.76 42.81 630 +0.10(+0.23%)
May 20, 2024 42.81 42.81 42.65 42.71 3,344 -0.09(-0.21%)
May 17, 2024 42.97 42.97 42.72 42.80 5,882 -0.18(-0.42%)
May 16, 2024 43.08 43.08 42.94 42.97 2,310 -0.01(-0.03%)
May 15, 2024 43.01 43.01 42.99 42.99 716 +0.30(+0.71%)
May 14, 2024 42.68 42.75 42.62 42.69 4,028 +0.09(+0.22%)
May 13, 2024 42.65 42.65 42.50 42.59 6,718 +0.04(+0.10%)
May 10, 2024 42.56 42.63 42.47 42.55 10,538 -0.08(-0.19%)
May 09, 2024 42.56 42.71 42.56 42.63 8,184 +0.10(+0.23%)
May 08, 2024 42.58 42.61 42.54 42.54 3,945 -0.04(-0.09%)
May 07, 2024 42.60 42.61 42.56 42.57 1,009 +0.11(+0.27%)
May 06, 2024 42.37 42.48 42.36 42.46 3,323 +0.04(+0.10%)
May 03, 2024 42.40 42.49 42.34 42.42 8,680 +0.24(+0.58%)
May 02, 2024 42.06 42.24 42.06 42.17 735 +0.16(+0.38%)
May 01, 2024 41.89 42.09 41.88 42.02 7,721 +0.13(+0.31%)
Apr 30, 2024 41.97 42.01 41.80 41.89 14,035 -0.17(-0.41%)
Apr 29, 2024 42.16 42.16 41.97 42.06 18,952 +0.13(+0.32%)
Apr 26, 2024 41.99 42.03 41.84 41.93 24,507 +0.04(+0.09%)
Apr 25, 2024 41.77 41.92 41.77 41.89 2,053 -0.15(-0.37%)
Apr 24, 2024 41.97 42.04 41.97 42.04 3,022 -0.07(-0.18%)
Apr 23, 2024 41.90 42.20 41.90 42.11 13,628 +0.08(+0.19%)
Apr 22, 2024 41.92 42.11 41.92 42.04 10,822 -0.00(-0.01%)
Apr 19, 2024 41.99 42.11 41.93 42.04 5,047 +0.04(+0.10%)
Apr 18, 2024 42.05 42.05 41.98 42.00 1,574 -0.07(-0.17%)
Apr 17, 2024 41.95 42.13 41.93 42.07 24,809 +0.20(+0.47%)
Apr 16, 2024 41.86 41.95 41.81 41.87 13,444 -0.14(-0.33%)
Apr 15, 2024 42.01 42.05 42.01 42.01 2,145 -0.30(-0.70%)
Apr 12, 2024 42.28 42.40 42.24 42.31 4,060 +0.14(+0.34%)
Apr 11, 2024 42.33 42.33 42.04 42.16 9,719 -0.08(-0.18%)
Apr 10, 2024 42.29 42.44 42.24 42.24 1,936 -0.45(-1.04%)
Apr 09, 2024 42.63 42.74 42.62 42.69 4,248 +0.15(+0.35%)
Apr 08, 2024 42.44 42.60 42.42 42.54 2,734 -0.09(-0.21%)
Apr 05, 2024 42.75 42.75 42.62 42.62 266 -0.21(-0.48%)
Apr 04, 2024 42.65 42.83 42.65 42.83 1,158 +0.12(+0.28%)
Apr 03, 2024 42.48 42.75 42.48 42.71 1,754 -0.06(-0.14%)
Apr 02, 2024 42.69 42.80 42.60 42.77 13,815 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.