Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.95 -0.07 (-0.32%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.41 16.43 16.38 16.40 651,376 -0.01(-0.08%)
Jan 30, 2017 16.48 16.48 16.38 16.41 18,848 +0.01(+0.04%)
Jan 27, 2017 16.41 16.43 16.39 16.41 11,903 -0.01(-0.04%)
Jan 26, 2017 16.40 16.44 16.40 16.41 16,298 -0.03(-0.21%)
Jan 25, 2017 16.41 16.45 16.40 16.45 39,077 +0.05(+0.29%)
Jan 24, 2017 16.38 16.41 16.34 16.40 15,969 +0.08(+0.50%)
Jan 23, 2017 16.43 16.43 16.32 16.32 33,829 -0.05(-0.33%)
Jan 20, 2017 16.39 16.39 16.30 16.37 35,275 +0.02(+0.13%)
Jan 19, 2017 16.45 16.45 16.33 16.35 11,732 +0.01(+0.08%)
Jan 18, 2017 16.28 16.36 16.26 16.34 4,928 +0.08(+0.50%)
Jan 17, 2017 16.28 16.36 16.24 16.26 14,241 -0.12(-0.75%)
Jan 13, 2017 16.38 16.38 16.38 0 +0.01(+0.04%)
Jan 12, 2017 16.44 16.44 16.24 16.37 160,610 +0.00(+0.00%)
Jan 11, 2017 16.77 16.88 16.37 16.37 129,449 -0.23(-1.36%)
Jan 10, 2017 16.72 17.04 16.47 16.60 191,684 -0.05(-0.33%)
Jan 09, 2017 16.54 16.65 16.45 16.65 13,827 +0.18(+1.08%)
Jan 06, 2017 16.54 16.54 16.39 16.47 22,010 -0.04(-0.25%)
Jan 05, 2017 16.56 16.56 16.35 16.52 57,364 +0.09(+0.54%)
Jan 04, 2017 16.36 16.43 16.30 16.43 40,021 +0.11(+0.70%)
Jan 03, 2017 16.29 16.35 16.26 16.31 12,949 +0.02(+0.13%)
Dec 30, 2016 16.29 16.29 16.29 0 -0.01(-0.06%)
Dec 29, 2016 16.38 16.39 16.28 16.30 44,722 +0.09(+0.57%)
Dec 28, 2016 16.37 16.37 16.21 16.21 24,338 -0.05(-0.34%)
Dec 27, 2016 16.47 16.47 16.17 16.26 10,816 -0.10(-0.58%)
Dec 23, 2016 16.36 16.36 16.36 0 -0.04(-0.25%)
Dec 22, 2016 16.41 16.46 16.23 16.40 45,701 +0.01(+0.08%)
Dec 21, 2016 16.37 16.41 16.18 16.39 63,129 -0.05(-0.29%)
Dec 20, 2016 16.33 16.43 16.33 16.43 21,158 +0.07(+0.41%)
Dec 19, 2016 16.46 16.54 16.36 16.37 43,119 -0.01(-0.04%)
Dec 16, 2016 16.29 16.37 16.11 16.37 38,668 +0.03(+0.17%)
Dec 15, 2016 16.19 16.36 16.19 16.35 120,593 +0.11(+0.67%)
Dec 14, 2016 16.20 16.34 16.19 16.24 34,783 -0.01(-0.04%)
Dec 13, 2016 16.12 16.26 16.12 16.24 23,829 +0.03(+0.21%)
Dec 12, 2016 16.26 16.28 16.13 16.21 9,773 -0.03(-0.18%)
Dec 09, 2016 16.24 16.25 16.16 16.24 20,900 +0.08(+0.47%)
Dec 08, 2016 16.19 16.26 16.12 16.16 54,035 +0.05(+0.29%)
Dec 07, 2016 16.23 16.29 16.08 16.11 36,966 -0.07(-0.42%)
Dec 06, 2016 15.84 16.20 15.84 16.18 31,278 +0.20(+1.25%)
Dec 05, 2016 16.24 16.24 15.95 15.98 53,381 -0.00(-0.02%)
Dec 02, 2016 15.97 16.09 15.97 15.99 8,998 +0.03(+0.21%)
Dec 01, 2016 15.94 15.95 15.89 15.95 33,294 +0.09(+0.56%)
Nov 30, 2016 15.94 15.94 15.86 15.86 14,731 -0.03(-0.17%)
Nov 29, 2016 15.90 15.94 15.86 15.89 6,627 -0.05(-0.29%)
Nov 28, 2016 15.84 15.94 15.84 15.94 4,111 +0.10(+0.62%)
Nov 25, 2016 15.95 15.95 15.82 15.84 1,655 -0.00(-0.02%)
Nov 23, 2016 15.84 15.84 15.84 0 +0.03(+0.22%)
Nov 22, 2016 15.75 15.81 15.75 15.81 590 +0.06(+0.40%)
Nov 21, 2016 15.61 15.75 15.61 15.75 2,458 -0.02(-0.15%)
Nov 18, 2016 15.71 15.81 15.71 15.77 6,140 +0.10(+0.66%)
Nov 16, 2016 15.67 15.67 15.67 63 -0.12(-0.73%)
Nov 15, 2016 15.78 15.78 15.78 15.78 910 +0.18(+1.18%)
Nov 14, 2016 15.53 15.82 15.53 15.60 2,496 +0.01(+0.04%)
Nov 11, 2016 15.57 15.59 15.57 15.59 1,120 -0.07(-0.43%)
Nov 10, 2016 15.75 15.75 15.66 15.66 974 +0.00(+0.00%)
Nov 08, 2016 15.66 15.66 15.66 37 +0.00(+0.00%)
Nov 03, 2016 15.66 15.66 15.66 0 -0.14(-0.86%)
Nov 01, 2016 15.80 15.80 15.80 136 -0.02(-0.10%)
Oct 31, 2016 15.82 15.82 15.81 15.81 1,153 -0.07(-0.45%)
Oct 28, 2016 15.89 15.89 15.88 15.88 3,333 -0.07(-0.47%)
Oct 27, 2016 15.96 15.96 15.96 15.96 310 -0.01(-0.08%)
Oct 26, 2016 15.99 15.99 15.83 15.97 4,898 -0.18(-1.11%)
Oct 25, 2016 16.15 16.15 16.15 16.15 682 +0.11(+0.67%)
Oct 24, 2016 15.99 16.04 15.97 16.04 1,380 +0.12(+0.76%)
Oct 21, 2016 15.88 15.99 15.88 15.92 4,094 -0.01(-0.06%)
Oct 20, 2016 15.93 15.93 15.93 15.93 620 -0.16(-0.99%)
Oct 19, 2016 15.94 16.09 15.87 16.09 2,701 +0.27(+1.70%)
Oct 17, 2016 15.81 15.82 15.82 15.82 1,338 -0.05(-0.31%)
Oct 14, 2016 15.87 15.87 15.87 15.87 5,391 -0.03(-0.17%)
Oct 12, 2016 15.80 15.90 15.90 15.90 1 +0.09(+0.57%)
Oct 11, 2016 16.02 16.02 15.80 15.81 1,975 +0.05(+0.35%)
Oct 06, 2016 15.75 15.75 15.75 15.75 2 -0.12(-0.75%)
Oct 05, 2016 15.96 15.96 15.86 15.87 2,665 +0.04(+0.25%)
Oct 04, 2016 15.83 15.83 15.83 15.83 6,745 +0.05(+0.31%)
Oct 03, 2016 15.65 15.79 15.65 15.78 880 -0.10(-0.61%)
Sep 30, 2016 15.88 15.88 15.88 15.88 883 +0.12(+0.73%)
Sep 29, 2016 15.76 15.76 15.76 15.76 159 +0.11(+0.69%)
Sep 28, 2016 15.65 15.65 15.65 15.65 14 +0.00(+0.00%)
Sep 27, 2016 15.66 15.68 15.60 15.65 4,010 +0.08(+0.53%)
Sep 26, 2016 15.68 15.68 15.57 15.57 2,158 +0.01(+0.09%)
Sep 21, 2016 15.56 15.56 15.56 15.56 11 +0.00(+0.00%)
Sep 20, 2016 15.56 15.68 15.56 15.56 2,749 +0.03(+0.22%)
Sep 19, 2016 15.63 15.63 15.52 15.52 1,872 +0.00(+0.00%)
Sep 16, 2016 15.48 15.52 15.48 15.52 567 -0.11(-0.70%)
Sep 15, 2016 15.59 15.63 15.59 15.63 9,962 +0.06(+0.36%)
Sep 13, 2016 15.58 15.58 15.58 15.58 298 -0.10(-0.64%)
Sep 08, 2016 15.56 15.68 15.68 15.68 173 +0.14(+0.90%)
Sep 07, 2016 15.56 15.56 15.54 15.54 1,032 -0.09(-0.58%)
Sep 06, 2016 15.64 15.64 15.63 15.63 2,036 -0.08(-0.52%)
Sep 02, 2016 15.68 15.71 15.71 15.71 2,391 +0.07(+0.42%)
Sep 01, 2016 15.64 15.64 15.64 15.64 473 -0.00(-0.01%)
Aug 30, 2016 15.74 15.64 15.64 15.64 31 +0.07(+0.43%)
Aug 29, 2016 15.60 15.63 15.58 15.58 5,166 -0.03(-0.21%)
Aug 26, 2016 15.61 15.61 15.61 15.61 9,037 +0.13(+0.86%)
Aug 25, 2016 15.56 15.58 15.47 15.48 5,623 -0.11(-0.69%)
Aug 23, 2016 15.58 15.58 15.58 15.58 7 +0.13(+0.85%)
Aug 18, 2016 15.40 15.45 15.45 15.45 40 +0.01(+0.04%)
Aug 17, 2016 15.45 15.45 15.45 15.45 845 +0.04(+0.24%)
Aug 16, 2016 15.41 15.41 15.41 15.41 4,744 +0.03(+0.17%)
Aug 15, 2016 15.38 15.38 15.38 15.38 1,353 -0.15(-0.98%)
Aug 12, 2016 15.54 15.54 15.54 15.54 751 +0.06(+0.40%)
Aug 11, 2016 15.36 15.47 15.36 15.47 4,839 +0.16(+1.07%)
Aug 08, 2016 15.31 15.31 15.31 15.31 78 -0.02(-0.15%)
Aug 02, 2016 15.26 15.33 15.33 15.33 76 +0.10(+0.67%)
Aug 01, 2016 15.22 15.23 15.17 15.23 8,565 -0.05(-0.31%)
Jul 29, 2016 15.28 15.28 15.28 15.28 226 +0.07(+0.44%)
Jul 28, 2016 15.37 15.37 15.21 15.21 830 -0.11(-0.74%)
Jul 27, 2016 15.25 15.32 15.24 15.32 1,964 +0.03(+0.17%)
Jul 25, 2016 15.40 15.30 15.30 15.30 1 +0.01(+0.04%)
Jul 22, 2016 15.32 15.32 15.29 15.29 2,850 -0.09(-0.61%)
Jul 21, 2016 15.38 15.38 15.38 15.38 1,707 +0.01(+0.05%)
Jul 19, 2016 15.38 15.38 15.38 15.38 75 +0.18(+1.17%)
Jul 18, 2016 15.28 15.29 15.20 15.20 1,742 -0.08(-0.55%)
Jul 14, 2016 15.26 15.28 15.28 15.28 6 +0.03(+0.21%)
Jul 13, 2016 15.25 15.25 15.25 15.25 197 -0.03(-0.21%)
Jul 12, 2016 15.28 15.28 15.28 15.28 407 +0.02(+0.13%)
Jul 11, 2016 15.12 15.27 15.10 15.26 9,881 +0.06(+0.42%)
Jul 08, 2016 15.09 15.02 15.02 15.20 3,191 +0.18(+1.19%)
Jul 07, 2016 14.98 15.04 14.98 15.02 3,593 -0.07(-0.44%)
Jul 05, 2016 15.08 15.08 15.08 15.08 491 +0.09(+0.59%)
Jun 30, 2016 15.05 15.00 15.00 15.00 4,371 +0.12(+0.84%)
Jun 29, 2016 15.04 15.04 14.87 14.87 13,790 +0.03(+0.22%)
Jun 28, 2016 14.76 14.84 14.74 14.84 6,595 +0.13(+0.89%)
Jun 27, 2016 14.85 14.85 14.71 14.71 4,507 -0.09(-0.64%)
Jun 24, 2016 15.00 15.00 14.80 14.80 6,571 -0.28(-1.87%)
Jun 23, 2016 15.03 15.13 15.03 15.08 9,723 +0.08(+0.51%)
Jun 22, 2016 15.01 15.01 15.01 15.01 363 +0.04(+0.24%)
Jun 21, 2016 15.04 15.06 14.95 14.97 8,294 +0.01(+0.05%)
Jun 20, 2016 14.96 14.96 14.96 14.96 158 -0.00(-0.00%)
Jun 17, 2016 14.85 14.97 14.85 14.97 25,107 +0.07(+0.49%)
Jun 16, 2016 14.89 14.89 14.89 14.89 1,924 -0.08(-0.52%)
Jun 14, 2016 14.97 14.97 14.97 14.97 19 -0.00(-0.01%)
Jun 13, 2016 14.97 14.97 14.97 14.97 1,070 -0.04(-0.24%)
Jun 10, 2016 14.99 15.05 14.99 15.01 8,895 +0.03(+0.19%)
Jun 08, 2016 14.98 14.98 14.98 14.98 72 -0.05(-0.36%)
Jun 07, 2016 14.93 15.03 14.93 15.03 1,246 +0.14(+0.92%)
Jun 06, 2016 14.93 14.93 14.89 14.90 11,560 +0.00(+0.02%)
Jun 03, 2016 14.90 14.90 14.89 14.89 4,725 -0.02(-0.13%)
Jun 02, 2016 14.92 14.98 14.91 14.91 760 -0.00(-0.03%)
May 27, 2016 14.88 14.92 14.92 14.92 37 -0.00(-0.02%)
May 26, 2016 14.86 14.92 14.86 14.92 6,778 +0.09(+0.62%)
May 25, 2016 14.78 14.91 14.78 14.83 4,394 +0.01(+0.05%)
May 24, 2016 14.82 14.82 14.82 14.82 532 +0.14(+0.94%)
May 23, 2016 14.69 14.78 14.67 14.68 5,229 -0.08(-0.51%)
May 20, 2016 14.73 14.76 14.72 14.76 16,588 -0.07(-0.44%)
May 19, 2016 14.82 14.82 14.82 14.82 1,277 +0.02(+0.13%)
May 18, 2016 14.67 14.80 14.67 14.80 35,361 +0.09(+0.63%)
May 17, 2016 14.71 14.71 14.71 14.71 46,074 -0.08(-0.53%)
May 16, 2016 14.79 14.80 14.79 14.79 1,728 +0.09(+0.58%)
May 12, 2016 14.78 14.70 14.70 14.70 6 +0.00(+0.01%)
May 11, 2016 14.70 14.70 14.70 14.70 679 +0.08(+0.53%)
May 10, 2016 14.60 14.63 14.60 14.63 8,448 +0.01(+0.06%)
May 06, 2016 14.62 14.62 14.62 14.62 92 -0.07(-0.47%)
May 05, 2016 14.70 14.75 14.69 14.69 4,891 -0.05(-0.36%)
May 02, 2016 14.74 14.74 14.74 14.74 4,865 +0.06(+0.40%)
Apr 29, 2016 14.77 14.77 14.68 14.68 1,333 -0.08(-0.53%)
Apr 28, 2016 14.74 14.76 14.74 14.76 1,316 -0.02(-0.13%)
Apr 27, 2016 14.74 14.78 14.69 14.78 5,626 +0.37(+2.58%)
Apr 22, 2016 14.60 14.41 14.41 14.41 4,428 -0.20(-1.35%)
Apr 21, 2016 14.66 14.68 14.60 14.60 836 +0.05(+0.32%)
Apr 20, 2016 14.55 14.56 14.55 14.56 3,834 +0.14(+0.94%)
Apr 19, 2016 14.42 14.42 14.42 14.42 229 -0.02(-0.12%)
Apr 18, 2016 14.41 14.44 14.41 14.44 1,855 +0.00(+0.00%)
Apr 15, 2016 14.44 14.44 14.27 14.44 1,226 -0.00(-0.00%)
Apr 14, 2016 14.40 14.44 14.40 14.44 3,103 +0.05(+0.37%)
Apr 13, 2016 14.03 14.39 14.03 14.39 1,479 +0.03(+0.23%)
Apr 12, 2016 13.91 14.35 13.91 14.35 610 +0.10(+0.73%)
Apr 11, 2016 14.23 14.25 13.85 14.25 1,224 +0.26(+1.87%)
Apr 08, 2016 14.20 14.25 13.99 13.99 1,301 -0.24(-1.66%)
Apr 06, 2016 14.16 14.22 14.22 14.22 111 +0.05(+0.32%)
Apr 04, 2016 14.21 14.18 14.18 14.18 1 -0.05(-0.37%)
Mar 31, 2016 14.11 14.23 14.23 14.23 39 +0.14(+0.98%)
Mar 30, 2016 14.11 14.14 14.09 14.09 1,098 -0.01(-0.07%)
Mar 29, 2016 14.56 14.56 14.05 14.10 6,785 +0.00(+0.02%)
Mar 28, 2016 14.10 14.10 14.10 14.10 238 -0.15(-1.06%)
Mar 24, 2016 13.75 14.25 14.25 14.25 4,887 -0.03(-0.18%)
Mar 23, 2016 14.27 14.27 14.27 14.27 766 -0.06(-0.41%)
Mar 22, 2016 14.25 14.33 14.09 14.33 8,984 +0.03(+0.23%)
Mar 18, 2016 14.18 14.30 14.30 14.30 1,686 +0.15(+1.03%)
Mar 16, 2016 14.22 14.15 14.15 14.15 190 +0.00(+0.03%)
Mar 15, 2016 14.15 14.15 14.15 14.15 165 +0.00(+0.01%)
Mar 14, 2016 14.11 14.15 14.11 14.15 921 +0.06(+0.45%)
Mar 10, 2016 14.09 14.09 14.09 14.09 153 -0.12(-0.86%)
Mar 09, 2016 14.18 14.25 14.16 14.21 1,863 +0.12(+0.87%)
Mar 08, 2016 14.09 14.09 14.08 14.09 54,454 -0.02(-0.14%)
Mar 07, 2016 14.03 14.16 14.03 14.11 19,749 -0.03(-0.18%)
Mar 04, 2016 14.13 14.13 14.13 14.13 360 +0.11(+0.79%)
Mar 03, 2016 14.00 14.03 13.99 14.02 34,201 +0.00(+0.00%)
Mar 02, 2016 13.99 14.03 13.99 14.02 1,278 +0.13(+0.94%)
Mar 01, 2016 13.88 13.89 13.88 13.89 1,441 +0.07(+0.52%)
Feb 26, 2016 13.51 13.82 13.82 13.82 88 +0.18(+1.29%)
Feb 25, 2016 13.64 13.64 13.64 13.64 225 +0.03(+0.19%)
Feb 24, 2016 13.56 13.62 13.56 13.62 6,337 -0.04(-0.30%)
Feb 22, 2016 13.71 13.66 13.66 13.66 76 +0.06(+0.48%)
Feb 19, 2016 13.41 13.64 13.41 13.59 2,125 -0.03(-0.23%)
Feb 18, 2016 13.56 13.64 13.50 13.62 6,480 +0.58(+4.45%)
Feb 17, 2016 12.98 13.56 12.94 13.04 8,031 -0.41(-3.06%)
Feb 16, 2016 13.44 13.45 13.37 13.45 2,213 +0.00(+0.00%)
Feb 12, 2016 13.45 13.45 13.45 13.45 29,878 +0.18(+1.32%)
Feb 11, 2016 13.28 13.31 12.90 13.28 12,936 -0.19(-1.40%)
Feb 10, 2016 13.49 13.49 13.47 13.47 1,135 +0.02(+0.17%)
Feb 09, 2016 13.47 13.58 13.38 13.44 15,157 +0.02(+0.16%)
Feb 08, 2016 13.42 13.42 13.42 13.42 497 -0.27(-1.94%)
Feb 05, 2016 13.68 13.70 13.68 13.69 4,949 +0.10(+0.72%)
Feb 04, 2016 13.59 13.59 13.59 13.59 562 -0.03(-0.25%)
Feb 03, 2016 13.62 13.62 13.62 13.62 1,538 -0.04(-0.29%)
Feb 02, 2016 13.68 13.72 13.65 13.66 11,983 -0.02(-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.