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

22.03 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.40 19.43 19.37 19.43 275,287 +0.03(+0.14%)
Aug 30, 2021 19.39 19.41 19.35 19.40 10,470 +0.00(+0.00%)
Aug 27, 2021 19.30 19.40 19.30 19.40 92,020 +0.06(+0.29%)
Aug 26, 2021 19.36 19.37 19.32 19.35 30,302 +0.01(+0.07%)
Aug 25, 2021 19.28 19.34 19.28 19.33 20,058 +0.04(+0.21%)
Aug 24, 2021 19.28 19.31 19.24 19.29 44,372 +0.06(+0.33%)
Aug 23, 2021 19.22 19.26 19.17 19.23 38,412 +0.04(+0.21%)
Aug 20, 2021 19.24 19.24 19.17 19.19 278,365 -0.01(-0.05%)
Aug 19, 2021 19.19 19.20 19.18 19.20 16,691 -0.02(-0.09%)
Aug 18, 2021 19.17 19.22 19.17 19.22 10,427 +0.02(+0.09%)
Aug 17, 2021 19.20 19.21 19.16 19.20 12,047 -0.02(-0.09%)
Aug 16, 2021 19.24 19.24 19.21 19.22 14,786 -0.05(-0.27%)
Aug 13, 2021 19.25 19.28 19.21 19.27 34,423 +0.03(+0.18%)
Aug 12, 2021 19.22 19.24 19.21 19.23 64,472 +0.01(+0.05%)
Aug 11, 2021 19.25 19.25 19.21 19.22 31,108 +0.01(+0.05%)
Aug 10, 2021 19.20 19.26 19.20 19.22 97,436 +0.00(+0.02%)
Aug 09, 2021 19.25 19.25 19.20 19.21 35,286 -0.03(-0.16%)
Aug 06, 2021 19.25 19.25 19.17 19.24 10,739 +0.02(+0.09%)
Aug 05, 2021 19.22 19.22 19.15 19.22 43,476 +0.04(+0.19%)
Aug 04, 2021 19.13 19.21 19.13 19.19 39,837 -0.02(-0.10%)
Aug 03, 2021 19.21 19.22 19.17 19.21 47,841 -0.01(-0.05%)
Aug 02, 2021 19.21 19.25 19.16 19.22 21,449 -0.04(-0.23%)
Jul 30, 2021 19.20 19.27 19.20 19.26 54,855 -0.01(-0.07%)
Jul 29, 2021 19.25 19.27 19.19 19.27 14,050 +0.03(+0.18%)
Jul 28, 2021 19.23 19.25 19.16 19.24 327,573 -0.01(-0.07%)
Jul 27, 2021 19.35 19.35 19.16 19.25 43,341 +0.01(+0.05%)
Jul 26, 2021 19.29 19.29 19.18 19.24 24,816 +0.00(+0.00%)
Jul 23, 2021 19.17 19.25 19.17 19.24 14,992 +0.01(+0.05%)
Jul 22, 2021 19.25 19.27 19.19 19.23 31,062 +0.02(+0.11%)
Jul 21, 2021 19.19 19.22 19.17 19.21 9,570 +0.05(+0.25%)
Jul 20, 2021 19.12 19.17 19.12 19.16 50,020 +0.03(+0.16%)
Jul 19, 2021 19.24 19.25 19.12 19.13 87,212 -0.10(-0.54%)
Jul 16, 2021 19.31 19.32 19.25 19.24 33,163 -0.03(-0.18%)
Jul 15, 2021 19.32 19.32 19.26 19.27 28,489 -0.06(-0.31%)
Jul 14, 2021 19.30 19.36 19.29 19.33 11,648 -0.02(-0.09%)
Jul 13, 2021 19.35 19.36 19.33 19.35 23,779 -0.00(-0.02%)
Jul 12, 2021 19.32 19.36 19.31 19.35 24,377 +0.04(+0.20%)
Jul 09, 2021 19.40 19.44 19.30 19.32 50,832 +0.00(+0.00%)
Jul 08, 2021 19.32 19.34 19.31 19.32 46,859 -0.03(-0.18%)
Jul 07, 2021 19.36 19.45 19.31 19.35 23,359 -0.06(-0.31%)
Jul 06, 2021 19.41 19.41 19.32 19.41 14,884 +0.03(+0.18%)
Jul 02, 2021 19.49 19.49 19.34 19.38 20,216 +0.01(+0.06%)
Jul 01, 2021 19.33 19.37 19.31 19.36 20,742 +0.04(+0.18%)
Jun 30, 2021 19.28 19.35 19.28 19.33 18,237 +0.00(+0.01%)
Jun 29, 2021 19.32 19.33 19.28 19.33 27,812 +0.02(+0.10%)
Jun 28, 2021 19.31 19.33 19.26 19.31 28,411 +0.03(+0.14%)
Jun 25, 2021 19.30 19.31 19.27 19.28 15,964 +0.00(+0.02%)
Jun 24, 2021 19.28 19.30 19.25 19.28 67,054 +0.02(+0.11%)
Jun 23, 2021 19.24 19.27 19.19 19.25 22,887 +0.03(+0.14%)
Jun 22, 2021 19.18 19.24 19.18 19.23 8,738 +0.02(+0.11%)
Jun 21, 2021 19.21 19.25 19.17 19.21 17,359 -0.03(-0.14%)
Jun 18, 2021 19.25 19.28 19.21 19.23 54,877 +0.03(+0.14%)
Jun 17, 2021 19.27 19.28 19.19 19.21 11,998 -0.04(-0.22%)
Jun 16, 2021 19.17 19.26 19.17 19.25 46,150 +0.04(+0.23%)
Jun 15, 2021 19.22 19.23 19.17 19.21 21,097 +0.01(+0.04%)
Jun 14, 2021 19.16 19.22 19.16 19.20 24,169 +0.00(+0.00%)
Jun 11, 2021 19.20 19.21 19.17 19.20 49,122 +0.03(+0.14%)
Jun 10, 2021 19.17 19.21 19.15 19.17 7,093 +0.01(+0.04%)
Jun 09, 2021 19.16 19.17 19.14 19.16 12,489 +0.01(+0.05%)
Jun 08, 2021 19.16 19.19 19.14 19.16 26,996 +0.00(+0.00%)
Jun 07, 2021 19.11 19.22 19.10 19.16 45,383 +0.03(+0.18%)
Jun 04, 2021 19.17 19.17 19.10 19.12 49,899 -0.00(-0.02%)
Jun 03, 2021 19.09 19.16 19.09 19.12 28,399 -0.01(-0.05%)
Jun 02, 2021 19.09 19.16 19.09 19.13 34,649 +0.03(+0.18%)
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.