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

21.88 USD +0.03 (+0.14%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.99 22.04 21.88 21.88 30,500 +0.03(+0.14%)
Jan 14, 2021 21.96 21.98 21.85 21.85 148,893 -0.05(-0.23%)
Jan 13, 2021 21.95 21.98 21.86 21.90 28,305 -0.03(-0.14%)
Jan 12, 2021 21.98 21.98 21.86 21.93 355,546 +0.13(+0.60%)
Jan 11, 2021 21.92 21.98 21.80 21.80 34,350 -0.15(-0.68%)
Jan 08, 2021 21.94 22.00 21.94 21.95 20,800 -0.02(-0.08%)
Jan 07, 2021 21.91 21.99 21.91 21.97 32,718 +0.25(+1.14%)
Jan 06, 2021 21.84 21.88 21.72 21.72 25,538 -0.15(-0.69%)
Jan 05, 2021 21.87 21.88 21.83 21.87 10,764 +0.07(+0.32%)
Jan 04, 2021 21.88 21.88 21.80 21.80 18,011 -0.02(-0.09%)
Dec 31, 2020 21.82 21.82 21.82 25,449 +0.13(+0.60%)
Dec 30, 2020 21.84 21.90 21.69 21.69 25,449 -0.14(-0.64%)
Dec 29, 2020 21.84 21.85 21.61 21.83 40,507 +0.03(+0.14%)
Dec 28, 2020 21.79 21.81 21.76 21.80 22,064 +0.05(+0.24%)
Dec 24, 2020 21.78 21.78 21.74 21.75 3,500 -0.00(-0.01%)
Dec 23, 2020 21.71 21.76 21.69 21.75 26,119 +0.12(+0.55%)
Dec 22, 2020 21.61 21.66 21.61 21.63 13,754 +0.04(+0.19%)
Dec 21, 2020 21.59 21.65 21.59 21.59 31,047 -0.17(-0.78%)
Dec 18, 2020 21.76 21.79 21.76 21.76 9,500 +0.09(+0.42%)
Dec 17, 2020 21.74 21.79 21.67 21.67 7,433 +0.05(+0.23%)
Dec 16, 2020 21.78 21.79 21.62 21.62 40,956 -0.12(-0.55%)
Dec 15, 2020 21.71 21.75 21.61 21.74 42,194 -0.01(-0.05%)
Dec 14, 2020 21.74 21.76 21.74 21.75 21,065 +0.02(+0.09%)
Dec 11, 2020 21.76 21.76 21.69 21.73 97,300 -0.03(-0.14%)
Dec 10, 2020 21.73 21.81 21.73 21.76 14,229 +0.11(+0.51%)
Dec 09, 2020 21.67 21.78 21.59 21.65 45,047 -0.14(-0.64%)
Dec 08, 2020 21.79 21.85 21.75 21.79 70,108 +0.17(+0.79%)
Dec 07, 2020 21.75 21.79 21.53 21.62 17,053 -0.16(-0.73%)
Dec 04, 2020 21.71 21.81 21.70 21.78 29,900 +0.05(+0.22%)
Dec 03, 2020 21.68 21.78 21.68 21.73 15,496 +0.12(+0.56%)
Dec 02, 2020 21.62 21.70 21.61 21.61 10,175 -0.02(-0.09%)
Dec 01, 2020 21.55 21.67 21.55 21.63 18,195 +0.12(+0.56%)
Nov 30, 2020 21.52 21.60 21.28 21.51 51,765 -0.03(-0.14%)
Nov 27, 2020 21.60 21.61 21.53 21.54 17,600 -0.02(-0.09%)
Nov 25, 2020 21.56 21.61 21.55 21.56 14,000 +0.11(+0.51%)
Nov 24, 2020 21.55 21.60 21.45 21.45 14,214 -0.02(-0.09%)
Nov 23, 2020 21.40 21.47 21.33 21.47 23,087 +0.07(+0.33%)
Nov 20, 2020 21.43 21.51 21.40 21.40 14,300 -0.11(-0.51%)
Nov 19, 2020 21.45 21.51 21.43 21.51 9,635 +0.05(+0.23%)
Nov 18, 2020 21.53 21.53 21.29 21.46 41,762 -0.03(-0.12%)
Nov 17, 2020 21.42 21.52 21.34 21.49 29,299 +0.09(+0.40%)
Nov 16, 2020 21.19 21.47 21.17 21.40 33,640 +0.04(+0.19%)
Nov 13, 2020 21.30 21.36 21.28 21.36 32,100 +0.13(+0.61%)
Nov 12, 2020 21.41 21.53 21.21 21.23 145,882 -0.25(-1.16%)
Nov 11, 2020 21.61 21.65 21.38 21.48 213,105 -0.13(-0.60%)
Nov 10, 2020 21.59 21.66 21.41 21.61 32,103 +0.02(+0.09%)
Nov 09, 2020 21.50 21.60 21.36 21.59 50,282 +0.25(+1.19%)
Nov 06, 2020 21.31 21.35 21.30 21.34 6,800 +0.05(+0.22%)
Nov 05, 2020 21.26 21.30 21.08 21.29 86,672 +0.09(+0.42%)
Nov 04, 2020 21.07 21.20 21.07 21.20 29,470 +0.29(+1.39%)
Nov 03, 2020 21.00 21.00 20.68 20.91 40,933 -0.01(-0.05%)
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.