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

22.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.14 18.16 17.90 17.97 126,434 -0.13(-0.73%)
Jan 28, 2021 18.13 18.15 18.09 18.10 25,196 -0.02(-0.14%)
Jan 27, 2021 18.14 18.14 18.10 18.13 65,468 -0.04(-0.23%)
Jan 26, 2021 18.20 18.20 18.14 18.17 103,464 +0.11(+0.60%)
Jan 25, 2021 18.16 18.18 18.01 18.06 70,695 -0.11(-0.59%)
Jan 22, 2021 18.17 18.18 18.16 18.17 18,422 -0.03(-0.18%)
Jan 21, 2021 18.21 18.22 18.20 18.20 61,472 -0.02(-0.14%)
Jan 20, 2021 18.19 18.36 18.16 18.23 160,226 +0.07(+0.41%)
Jan 19, 2021 18.14 18.28 18.14 18.15 62,120 +0.10(+0.55%)
Jan 15, 2021 18.14 18.18 18.05 18.05 36,965 +0.02(+0.14%)
Jan 14, 2021 18.12 18.13 18.03 18.03 180,456 -0.04(-0.23%)
Jan 13, 2021 18.11 18.13 18.04 18.07 34,305 -0.02(-0.14%)
Jan 12, 2021 18.14 18.14 18.04 18.09 430,918 +0.11(+0.60%)
Jan 11, 2021 18.09 18.14 17.99 17.99 41,631 -0.12(-0.68%)
Jan 08, 2021 18.10 18.15 18.10 18.11 25,209 -0.01(-0.08%)
Jan 07, 2021 18.08 18.14 18.08 18.13 39,653 +0.20(+1.14%)
Jan 06, 2021 18.02 18.05 17.92 17.92 30,951 -0.12(-0.69%)
Jan 05, 2021 18.04 18.05 18.02 18.04 13,045 +0.06(+0.32%)
Jan 04, 2021 18.05 18.05 17.99 17.99 21,829 -0.02(-0.09%)
Dec 31, 2020 18.00 18.00 18.00 30,843 +0.11(+0.60%)
Dec 30, 2020 18.02 18.07 17.90 17.90 30,843 -0.12(-0.64%)
Dec 29, 2020 18.02 18.03 17.83 18.01 49,094 +0.02(+0.14%)
Dec 28, 2020 17.98 18.00 17.95 17.99 26,741 +0.04(+0.24%)
Dec 24, 2020 17.97 17.97 17.94 17.94 4,241 -0.00(-0.01%)
Dec 23, 2020 17.91 17.95 17.90 17.95 31,655 +0.10(+0.55%)
Dec 22, 2020 17.83 17.87 17.83 17.85 16,669 +0.03(+0.19%)
Dec 21, 2020 17.81 17.87 17.81 17.81 37,628 -0.07(-0.37%)
Dec 18, 2020 17.88 17.90 17.88 17.88 11,561 +0.07(+0.42%)
Dec 17, 2020 17.86 17.90 17.81 17.81 9,046 +0.04(+0.23%)
Dec 16, 2020 17.90 17.90 17.76 17.76 49,844 -0.10(-0.55%)
Dec 15, 2020 17.84 17.87 17.76 17.86 51,351 -0.01(-0.05%)
Dec 14, 2020 17.86 17.88 17.86 17.87 25,636 +0.02(+0.09%)
Dec 11, 2020 17.88 17.88 17.82 17.86 118,416 -0.02(-0.14%)
Dec 10, 2020 17.86 17.92 17.86 17.88 17,317 +0.09(+0.51%)
Dec 09, 2020 17.81 17.90 17.74 17.79 54,823 -0.11(-0.64%)
Dec 08, 2020 17.90 17.95 17.87 17.90 85,323 +0.14(+0.79%)
Dec 07, 2020 17.87 17.90 17.69 17.76 20,753 -0.13(-0.73%)
Dec 04, 2020 17.84 17.92 17.83 17.90 36,388 +0.04(+0.22%)
Dec 03, 2020 17.81 17.90 17.81 17.86 18,858 +0.10(+0.56%)
Dec 02, 2020 17.76 17.83 17.76 17.76 12,383 -0.02(-0.09%)
Dec 01, 2020 17.71 17.81 17.71 17.77 22,143 +0.10(+0.56%)
Nov 30, 2020 17.68 17.75 17.49 17.67 62,999 -0.02(-0.14%)
Nov 27, 2020 17.75 17.76 17.69 17.70 21,419 -0.02(-0.09%)
Nov 25, 2020 17.72 17.76 17.71 17.72 17,038 +0.09(+0.51%)
Nov 24, 2020 17.71 17.75 17.62 17.62 17,298 -0.02(-0.09%)
Nov 23, 2020 17.58 17.64 17.53 17.64 28,097 +0.13(+0.75%)
Nov 20, 2020 17.53 17.60 17.51 17.51 17,476 -0.09(-0.51%)
Nov 19, 2020 17.55 17.60 17.53 17.60 11,775 +0.04(+0.23%)
Nov 18, 2020 17.62 17.62 17.42 17.56 51,039 -0.02(-0.12%)
Nov 17, 2020 17.53 17.61 17.46 17.58 35,808 +0.07(+0.40%)
Nov 16, 2020 17.34 17.57 17.32 17.51 41,113 +0.03(+0.19%)
Nov 13, 2020 17.43 17.48 17.41 17.48 39,231 +0.11(+0.61%)
Nov 12, 2020 17.52 17.62 17.35 17.37 178,291 -0.20(-1.16%)
Nov 11, 2020 17.68 17.71 17.49 17.58 260,449 -0.11(-0.60%)
Nov 10, 2020 17.67 17.72 17.52 17.68 39,235 +0.02(+0.09%)
Nov 09, 2020 17.59 17.67 17.48 17.67 61,452 +0.21(+1.19%)
Nov 06, 2020 17.44 17.47 17.43 17.46 8,310 +0.04(+0.22%)
Nov 05, 2020 17.40 17.43 17.25 17.42 105,927 +0.07(+0.42%)
Nov 04, 2020 17.24 17.35 17.24 17.35 36,017 +0.24(+1.39%)
Nov 03, 2020 17.18 17.18 16.92 17.11 50,026 -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.