Wisdomtree Int Rate HI Yld Bond Hedged Fund (NQ: HYZD )

22.18 +0.07 (+0.32%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.62 18.69 18.62 18.68 56,550 -0.01(-0.07%)
Jul 29, 2021 18.67 18.70 18.61 18.69 14,485 +0.03(+0.18%)
Jul 28, 2021 18.66 18.67 18.59 18.66 337,697 -0.01(-0.07%)
Jul 27, 2021 18.77 18.77 18.58 18.67 44,681 +0.01(+0.05%)
Jul 26, 2021 18.71 18.71 18.61 18.66 25,582 +0.00(+0.00%)
Jul 23, 2021 18.59 18.68 18.59 18.66 15,455 +0.01(+0.05%)
Jul 22, 2021 18.68 18.69 18.62 18.66 32,021 +0.02(+0.11%)
Jul 21, 2021 18.61 18.64 18.59 18.64 9,866 +0.05(+0.25%)
Jul 20, 2021 18.55 18.59 18.55 18.59 51,566 +0.03(+0.16%)
Jul 19, 2021 18.66 18.67 18.55 18.56 89,907 -0.10(-0.54%)
Jul 16, 2021 18.73 18.74 18.68 18.66 34,188 -0.03(-0.18%)
Jul 15, 2021 18.74 18.74 18.69 18.69 29,370 -0.06(-0.31%)
Jul 14, 2021 18.72 18.78 18.71 18.75 12,008 -0.02(-0.09%)
Jul 13, 2021 18.77 18.78 18.75 18.77 24,514 -0.00(-0.02%)
Jul 12, 2021 18.74 18.78 18.73 18.77 25,130 +0.04(+0.20%)
Jul 09, 2021 18.82 18.85 18.72 18.74 52,403 +0.00(+0.00%)
Jul 08, 2021 18.74 18.76 18.73 18.74 48,307 -0.03(-0.18%)
Jul 07, 2021 18.78 18.86 18.73 18.77 24,080 -0.06(-0.31%)
Jul 06, 2021 18.83 18.83 18.74 18.83 15,344 +0.03(+0.18%)
Jul 02, 2021 18.90 18.90 18.76 18.80 20,841 +0.01(+0.06%)
Jul 01, 2021 18.75 18.79 18.73 18.78 21,383 +0.03(+0.18%)
Jun 30, 2021 18.70 18.77 18.70 18.75 18,801 +0.00(+0.01%)
Jun 29, 2021 18.74 18.75 18.70 18.75 28,671 +0.02(+0.10%)
Jun 28, 2021 18.73 18.75 18.69 18.73 29,289 +0.03(+0.13%)
Jun 25, 2021 18.72 18.73 18.69 18.70 16,458 +0.00(+0.02%)
Jun 24, 2021 18.70 18.72 18.68 18.70 69,126 +0.02(+0.11%)
Jun 23, 2021 18.66 18.69 18.61 18.68 23,595 +0.03(+0.14%)
Jun 22, 2021 18.61 18.66 18.61 18.65 9,008 +0.02(+0.11%)
Jun 21, 2021 18.63 18.67 18.60 18.63 17,895 -0.03(-0.14%)
Jun 18, 2021 18.67 18.70 18.63 18.66 56,573 +0.03(+0.14%)
Jun 17, 2021 18.69 18.70 18.61 18.63 12,369 -0.04(-0.22%)
Jun 16, 2021 18.60 18.68 18.60 18.67 47,576 +0.04(+0.23%)
Jun 15, 2021 18.64 18.66 18.60 18.63 21,749 +0.01(+0.04%)
Jun 14, 2021 18.58 18.64 18.58 18.62 24,916 +0.00(+0.00%)
Jun 11, 2021 18.62 18.63 18.60 18.62 50,641 +0.03(+0.14%)
Jun 10, 2021 18.60 18.63 18.57 18.60 7,312 +0.01(+0.05%)
Jun 09, 2021 18.58 18.60 18.56 18.59 12,875 +0.01(+0.05%)
Jun 08, 2021 18.58 18.61 18.56 18.58 27,831 +0.00(+0.00%)
Jun 07, 2021 18.54 18.64 18.53 18.58 46,786 +0.03(+0.18%)
Jun 04, 2021 18.60 18.60 18.53 18.55 51,441 -0.00(-0.02%)
Jun 03, 2021 18.52 18.58 18.52 18.55 29,277 -0.01(-0.05%)
Jun 02, 2021 18.51 18.58 18.51 18.56 35,720 +0.03(+0.18%)
Jun 01, 2021 18.48 18.54 18.48 18.53 33,288 +0.00(+0.02%)
May 28, 2021 18.53 18.87 18.47 18.52 184,358 +0.00(+0.00%)
May 27, 2021 18.52 18.54 18.49 18.52 26,541 +0.04(+0.23%)
May 26, 2021 18.51 18.51 18.45 18.48 20,416 -0.03(-0.14%)
May 25, 2021 18.47 18.51 18.46 18.51 18,752 +0.04(+0.22%)
May 24, 2021 18.44 18.53 18.44 18.46 20,227 -0.01(-0.06%)
May 21, 2021 18.48 18.48 18.45 18.48 44,829 +0.01(+0.07%)
May 20, 2021 18.44 18.48 18.44 18.46 20,398 +0.01(+0.07%)
May 19, 2021 18.43 18.48 18.39 18.45 22,925 -0.02(-0.09%)
May 18, 2021 18.53 18.53 18.47 18.47 40,085 -0.04(-0.23%)
May 17, 2021 18.49 18.52 18.48 18.51 228,298 -0.01(-0.05%)
May 14, 2021 18.51 18.53 18.48 18.52 40,718 +0.01(+0.07%)
May 13, 2021 18.51 18.53 18.50 18.51 367,313 +0.01(+0.05%)
May 12, 2021 18.53 18.53 18.48 18.50 29,482 -0.02(-0.11%)
May 11, 2021 18.50 18.57 18.48 18.52 35,605 -0.03(-0.14%)
May 10, 2021 18.49 18.55 18.49 18.54 28,020 -0.01(-0.05%)
May 07, 2021 18.53 18.55 18.50 18.55 38,822 +0.00(+0.00%)
May 06, 2021 18.52 18.60 18.49 18.55 66,106 +0.03(+0.14%)
May 05, 2021 18.52 18.54 18.50 18.53 11,614 +0.03(+0.14%)
May 04, 2021 18.52 18.52 18.49 18.50 25,908 -0.01(-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.