Canada markets close in 6 hours 2 minutes

Wisdomtree Bianco Fixed Income Total Return Fund (WTBN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.66+0.03 (+0.12%)
As of 04:00PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202424.6424.6624.6624.6624.6628
May 17, 202424.7524.7524.6324.6524.655,300
May 16, 202424.8124.8224.7024.7024.703,200
May 15, 202424.7124.7424.7024.7424.741,100
May 14, 202424.6324.6324.6124.6124.611,500
May 13, 202424.5424.5424.5224.5424.54600
May 10, 202424.5024.5324.5024.5224.521,400
May 09, 202424.5824.6124.5824.5824.58700
May 08, 202424.5324.5324.5324.5324.53200
May 07, 202424.5824.5924.5824.5924.591,100
May 06, 202424.5224.5224.5224.5224.52100
May 03, 202424.4924.5224.4924.5024.501,400
May 02, 202424.4124.4124.3924.3924.39900
May 01, 202424.2724.3124.2724.3124.31500
Apr 30, 202424.2124.2124.2024.2024.20500
Apr 29, 202424.2524.2824.2524.2724.271,000
Apr 26, 202424.2724.2724.2624.2624.26600
Apr 25, 202424.1824.1824.1824.1824.18100
Apr 24, 202424.3024.3024.2124.2324.234,200
Apr 24, 20240.065 Dividend
Apr 23, 202424.3624.3824.3424.3524.291,200
Apr 22, 202424.3124.3324.2624.3324.2715,500
Apr 19, 202424.3324.3324.2824.3124.251,500
Apr 18, 202424.3324.3324.3124.3124.25600
Apr 17, 202424.3224.3424.3224.3324.271,100
Apr 16, 202424.2924.3324.2424.2724.212,900
Apr 15, 202424.3124.3124.2924.2924.231,300
Apr 12, 202424.4024.4524.4024.4524.38700
Apr 11, 202424.3724.3824.3324.3624.299,500
Apr 10, 202424.3924.4024.3824.3824.322,800
Apr 09, 202424.5824.6024.5724.6024.5313,600
Apr 08, 202424.5224.5524.5224.5324.462,600
Apr 05, 202424.6224.6224.5524.5524.481,300
Apr 04, 202424.6524.6524.6424.6424.57500
Apr 03, 202424.5624.6224.5124.6124.552,400
Apr 02, 202424.5624.6024.5324.6024.541,000
Apr 01, 202424.6224.6324.6024.6224.556,200
Mar 28, 202424.7724.7724.7724.7724.70700
Mar 27, 202424.7624.7824.7624.7724.71900
Mar 26, 202424.6824.7224.6824.7224.65900
Mar 25, 202424.7324.7324.6924.7024.645,500
Mar 22, 202424.7424.7724.7424.7524.682,000
Mar 22, 20240.07 Dividend
Mar 21, 202424.7724.7724.7424.7524.61900
Mar 20, 202424.6724.7324.6724.7324.60900
Mar 19, 202424.7024.7124.6924.6924.563,900
Mar 18, 202424.6424.6424.6024.6224.481,900
Mar 15, 202424.6524.6624.6524.6524.51800
Mar 14, 202424.7524.7524.6524.6624.524,200
Mar 13, 202424.8224.8224.7924.7924.661,600
Mar 12, 202424.8424.8624.8224.8224.683,200
Mar 11, 202424.8824.9224.8824.9024.761,600
Mar 08, 202424.9524.9524.8824.9124.773,300
Mar 07, 202424.8624.8824.8624.8824.741,400
Mar 06, 202424.8424.8524.8424.8424.701,400
Mar 05, 202424.7624.8024.7624.8024.662,800
Mar 04, 202424.6824.7024.6624.6824.5524,800
Mar 01, 202424.6424.7824.5824.7524.623,700
Feb 29, 202424.6224.7124.6224.6624.522,900
Feb 28, 202424.6124.6124.6024.6124.47600
Feb 27, 202424.6224.6224.5824.5924.461,100
Feb 26, 202424.6724.6724.5924.6124.483,900
Feb 23, 202424.5824.6624.5824.6524.512,800
Feb 23, 20240.06 Dividend
Feb 22, 202424.5224.7024.5224.6424.4436,500
Feb 21, 202424.6824.6824.6024.6224.431,400
Feb 20, 202424.7024.7224.6824.6824.484,500
Feb 16, 202424.6524.6524.6424.6524.45500
Feb 15, 202424.7324.7324.6924.7224.522,000
Feb 14, 202424.6024.6824.6024.6624.463,300
Feb 13, 202424.6524.6524.5624.5824.394,000
Feb 12, 202424.7824.7924.7524.7624.562,100
Feb 09, 202424.7724.8624.7424.7624.565,400
Feb 08, 202424.8024.8124.7724.7724.572,500
Feb 07, 202424.8424.8824.8424.8524.661,800
Feb 06, 202424.8324.8924.8324.8824.681,600
Feb 05, 202424.8024.8024.7624.7724.573,200
Feb 02, 202424.8724.9524.8724.9524.753,200
Feb 01, 202425.0825.1625.0825.1324.935,400
Jan 31, 202425.0225.0525.0025.0024.801,600
Jan 30, 202424.9124.9224.8524.9224.723,200
Jan 29, 202424.8324.9224.8324.9024.702,000
Jan 26, 202424.7824.8424.7824.8124.615,800
Jan 25, 202424.8224.8724.8124.8424.653,900
Jan 25, 20240.055 Dividend
Jan 24, 202424.9124.9124.8024.8024.5423,800
Jan 23, 202424.8224.8424.8224.8324.581,800
Jan 22, 202424.7824.9424.7824.9224.673,000
Jan 19, 202424.8624.8624.8024.8324.5812,200
Jan 18, 202424.8724.8824.8324.8324.581,700
Jan 17, 202424.9024.9024.8524.8824.633,400
Jan 16, 202424.9225.0224.9224.9524.706,500
Jan 12, 202425.0825.1425.0625.0824.832,400
Jan 11, 202424.9325.0424.9325.0424.791,300
Jan 10, 202425.0025.0024.9524.9724.713,400
Jan 09, 202424.8724.9824.8724.9724.727,200
Jan 08, 202424.9824.9924.9324.9424.693,400
Jan 05, 202424.9524.9524.8624.8724.621,700
Jan 04, 202425.0325.0324.9324.9524.699,900
Jan 03, 202424.9625.0424.9325.0324.782,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...