Wisdomtree Int Rate HI Yld Bond Hedged Fund (NQ: HYZD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 1,415 | -0.01(-0.07%) |
| Apr 28, 2014 | 16.00 | 16.01 | 16.00 | 16.01 | 640 | -0.00(-0.01%) |
| Apr 25, 2014 | 16.01 | 16.01 | 16.01 | 16.01 | 1,262 | -0.01(-0.08%) |
| Apr 24, 2014 | 16.05 | 16.05 | 16.00 | 16.02 | 6,292 | -0.02(-0.12%) |
| Apr 23, 2014 | 16.04 | 16.04 | 16.04 | 16.04 | 497 | +0.01(+0.04%) |
| Apr 22, 2014 | 16.04 | 16.05 | 16.04 | 16.04 | 8,839 | +0.01(+0.08%) |
| Apr 21, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 927 | -0.04(-0.24%) |
| Apr 17, 2014 | 16.06 | 16.06 | 16.06 | 16.06 | 157 | +0.01(+0.04%) |
| Apr 16, 2014 | 16.02 | 16.05 | 16.02 | 16.05 | 16,199 | +0.02(+0.12%) |
| Apr 15, 2014 | 16.04 | 16.04 | 16.04 | 16.04 | 1,071 | -0.14(-0.86%) |
| Apr 14, 2014 | 16.18 | 16.18 | 16.18 | 16.18 | 1,244 | +0.02(+0.12%) |
| Apr 11, 2014 | 16.38 | 16.38 | 16.05 | 16.16 | 7,604 | -0.20(-1.21%) |
| Apr 10, 2014 | 16.18 | 16.35 | 16.01 | 16.35 | 7,392 | +0.18(+1.14%) |
| Apr 09, 2014 | 16.17 | 16.17 | 16.16 | 16.17 | 473 | +0.02(+0.12%) |
| Apr 08, 2014 | 16.14 | 16.15 | 16.14 | 16.15 | 1,877 | -0.06(-0.39%) |
| Apr 03, 2014 | 16.07 | 16.21 | 16.21 | 16.21 | 13,683 | +0.25(+1.59%) |
| Apr 02, 2014 | 15.96 | 15.96 | 15.96 | 15.96 | 471 | -0.01(-0.08%) |
| 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 | 30,433 | +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 | 7,716 | +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 | 13,153 | +0.00(+0.00%) |
| Feb 18, 2014 | 15.90 | 15.90 | 15.89 | 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%) |
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.