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 31, 2020 18.22 18.22 18.16 18.17 28,131 -0.03(-0.15%)
Jan 30, 2020 18.23 18.24 18.15 18.20 55,654 -0.04(-0.24%)
Jan 29, 2020 18.27 18.27 18.19 18.24 41,495 +0.01(+0.06%)
Jan 28, 2020 18.29 18.29 18.19 18.23 53,019 +0.04(+0.24%)
Jan 27, 2020 18.26 18.29 18.14 18.19 39,664 -0.07(-0.37%)
Jan 24, 2020 18.34 18.34 18.23 18.25 205,193 -0.00(-0.02%)
Jan 23, 2020 18.27 18.27 18.23 18.26 82,545 +0.02(+0.13%)
Jan 22, 2020 18.16 18.25 18.14 18.23 262,583 -0.06(-0.32%)
Jan 21, 2020 18.40 18.40 18.26 18.29 1,197,773 +0.01(+0.04%)
Jan 17, 2020 18.27 18.30 18.27 18.28 56,656 +0.03(+0.17%)
Jan 16, 2020 18.28 18.28 18.23 18.25 114,685 -0.03(-0.15%)
Jan 15, 2020 18.25 18.32 18.24 18.28 74,491 +0.04(+0.20%)
Jan 14, 2020 18.28 18.28 18.22 18.24 120,338 -0.01(-0.07%)
Jan 13, 2020 18.26 18.26 18.19 18.26 264,262 +0.04(+0.21%)
Jan 10, 2020 18.21 18.25 18.12 18.22 239,671 -0.06(-0.34%)
Jan 09, 2020 18.15 18.28 18.15 18.28 129,991 +0.11(+0.60%)
Jan 08, 2020 18.12 18.20 18.09 18.17 127,639 +0.02(+0.11%)
Jan 07, 2020 18.14 18.17 18.12 18.15 66,019 +0.02(+0.09%)
Jan 06, 2020 18.18 18.18 18.12 18.14 83,227 -0.03(-0.15%)
Jan 03, 2020 18.13 18.18 18.12 18.16 248,112 +0.03(+0.17%)
Jan 02, 2020 18.18 18.18 18.12 18.13 67,496 +0.02(+0.09%)
Dec 31, 2019 18.12 18.13 18.09 18.12 117,022 -0.05(-0.26%)
Dec 30, 2019 18.22 18.23 18.14 18.16 95,146 -0.01(-0.06%)
Dec 27, 2019 18.20 18.20 18.16 18.18 22,637 -0.02(-0.09%)
Dec 26, 2019 18.21 18.21 18.14 18.19 151,108 +0.04(+0.19%)
Dec 24, 2019 18.10 18.16 18.10 18.16 54,226 +0.04(+0.24%)
Dec 23, 2019 18.16 18.19 18.10 18.11 58,247 -0.01(-0.04%)
Dec 20, 2019 18.05 18.14 18.05 18.12 109,634 +0.03(+0.15%)
Dec 19, 2019 18.10 18.12 18.01 18.09 1,008,085 +0.05(+0.26%)
Dec 18, 2019 18.06 18.08 17.97 18.05 503,926 +0.05(+0.28%)
Dec 17, 2019 17.95 18.07 17.89 18.00 69,290 +0.02(+0.13%)
Dec 16, 2019 17.89 18.00 17.89 17.97 104,444 +0.01(+0.04%)
Dec 13, 2019 17.87 17.96 17.87 17.96 47,426 +0.05(+0.28%)
Dec 12, 2019 17.87 17.93 17.82 17.91 48,694 +0.02(+0.09%)
Dec 11, 2019 17.86 17.91 17.86 17.90 24,962 +0.05(+0.28%)
Dec 10, 2019 17.84 17.92 17.84 17.85 60,400 -0.02(-0.14%)
Dec 09, 2019 17.86 17.89 17.86 17.87 47,120 -0.00(-0.02%)
Dec 06, 2019 17.80 17.88 17.79 17.88 53,853 +0.05(+0.26%)
Dec 05, 2019 17.79 17.85 17.74 17.83 122,479 +0.07(+0.37%)
Dec 04, 2019 17.67 17.76 17.67 17.76 234,423 +0.13(+0.75%)
Dec 03, 2019 17.82 17.82 17.61 17.63 173,989 -0.13(-0.76%)
Dec 02, 2019 17.82 17.82 17.74 17.77 231,195 -0.08(-0.42%)
Nov 29, 2019 17.81 17.84 17.74 17.84 5,269 +0.10(+0.57%)
Nov 27, 2019 17.78 17.78 17.74 17.74 30,204 +0.02(+0.09%)
Nov 26, 2019 17.72 17.79 17.72 17.72 49,080 +0.02(+0.13%)
Nov 25, 2019 17.72 17.80 17.70 17.70 61,860 +0.06(+0.35%)
Nov 22, 2019 17.64 17.75 17.63 17.64 82,398 -0.03(-0.18%)
Nov 21, 2019 17.65 17.72 17.61 17.67 103,863 -0.02(-0.11%)
Nov 20, 2019 17.66 17.72 17.43 17.69 63,193 -0.07(-0.37%)
Nov 19, 2019 17.72 17.75 17.61 17.75 52,758 +0.05(+0.28%)
Nov 18, 2019 17.73 17.78 17.70 17.70 89,820 -0.06(-0.33%)
Nov 15, 2019 17.76 17.82 17.74 17.76 310,738 -0.02(-0.09%)
Nov 14, 2019 17.79 17.82 17.78 17.78 22,155 +0.01(+0.04%)
Nov 13, 2019 17.83 17.86 17.77 17.77 86,353 -0.02(-0.13%)
Nov 12, 2019 17.86 17.92 17.79 17.79 423,309 -0.09(-0.52%)
Nov 11, 2019 17.83 17.92 17.82 17.89 54,377 -0.04(-0.22%)
Nov 08, 2019 17.88 17.92 17.82 17.92 22,730 -0.01(-0.04%)
Nov 07, 2019 17.82 17.93 17.81 17.93 75,543 +0.08(+0.45%)
Nov 06, 2019 17.82 17.88 17.79 17.85 53,227 +0.04(+0.24%)
Nov 05, 2019 17.81 17.90 17.81 17.81 30,876 +0.02(+0.09%)
Nov 04, 2019 17.79 17.88 17.78 17.79 89,417 -0.02(-0.09%)
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.