Wisdomtree Int Rate HI Yld Bond Hedged Fund (NQ: HYZD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 1 | +0.08(+0.52%) |
| Mar 27, 2014 | 15.98 | 15.98 | 15.89 | 15.89 | 2,046 | -0.00(-0.00%) |
| Mar 26, 2014 | 16.02 | 16.02 | 15.89 | 15.89 | 3,656 | -0.13(-0.79%) |
| Mar 25, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 314 | -0.03(-0.16%) |
| Mar 21, 2014 | 16.04 | 16.04 | 16.04 | 16.04 | 157 | +0.00(+0.00%) |
| Mar 19, 2014 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.01(-0.04%) |
| Mar 18, 2014 | 15.85 | 16.07 | 15.85 | 16.05 | 30,432 | +0.09(+0.56%) |
| Mar 17, 2014 | 15.97 | 15.97 | 15.96 | 15.96 | 511 | +0.06(+0.40%) |
| Mar 10, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 147 | -0.06(-0.40%) |
| Mar 04, 2014 | 15.92 | 15.96 | 15.96 | 15.96 | 4,246 | +0.06(+0.40%) |
| Mar 03, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 2,996 | +0.03(+0.20%) |
| Feb 27, 2014 | 15.86 | 15.86 | 15.86 | 15.86 | 163 | -0.04(-0.24%) |
| Feb 26, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 314 | +0.00(+0.00%) |
| Feb 25, 2014 | 15.90 | 15.90 | 15.85 | 15.90 | 7,715 | +0.00(+0.00%) |
| Feb 21, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 3 | -0.01(-0.08%) |
| Feb 20, 2014 | 15.90 | 15.93 | 15.90 | 15.91 | 7,003 | +0.02(+0.12%) |
| Feb 19, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 13,152 | +0.00(+0.00%) |
| Feb 18, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 6,037 | +0.01(+0.04%) |
| Feb 12, 2014 | 15.89 | 15.89 | 15.89 | 15.89 | 157 | +0.05(+0.32%) |
| Feb 10, 2014 | 15.84 | 15.84 | 15.84 | 15.84 | 1,572 | +0.08(+0.48%) |
| Feb 05, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 70 | +0.01(+0.04%) |
| Feb 04, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 1,695 | -0.08(-0.48%) |
| Jan 31, 2014 | 15.81 | 15.83 | 15.83 | 15.83 | 143 | -0.01(-0.04%) |
| Jan 30, 2014 | 15.84 | 15.84 | 15.84 | 15.84 | 158 | -0.03(-0.16%) |
| Jan 28, 2014 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | -0.11(-0.68%) |
| Jan 27, 2014 | 15.98 | 15.98 | 15.97 | 15.97 | 3,302 | -0.03(-0.16%) |
| Jan 23, 2014 | 15.99 | 16.00 | 16.00 | 16.00 | 2,988 | +0.01(+0.08%) |
| Jan 22, 2014 | 15.99 | 15.99 | 15.98 | 15.98 | 8,823 | +0.04(+0.24%) |
| Jan 21, 2014 | 15.89 | 15.95 | 15.89 | 15.95 | 786 | +0.00(+0.00%) |
| Jan 16, 2014 | 15.89 | 15.95 | 15.95 | 15.95 | 13,053 | +0.15(+0.97%) |
| Jan 14, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | -0.12(-0.76%) |
| Jan 13, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 157 | +0.00(+0.00%) |
| Jan 10, 2014 | 15.86 | 15.91 | 15.86 | 15.91 | 7,863 | -0.03(-0.16%) |
| Jan 09, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 2,359 | +0.00(+0.00%) |
| Jan 08, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 2,359 | -0.04(-0.23%) |
| Jan 07, 2014 | 15.98 | 15.98 | 15.98 | 15.98 | 943 | -0.01(-0.05%) |
| Jan 06, 2014 | 15.94 | 15.98 | 15.94 | 15.98 | 96,851 | +0.03(+0.16%) |
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.
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.