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 )

21.92 -0.10 (-0.45%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Aug 29, 2014 15.81 15.80 15.80 15.80 428,997 -0.01(-0.04%)
Aug 28, 2014 15.81 15.82 15.80 15.80 115,437 +0.00(+0.00%)
Aug 27, 2014 15.99 15.99 15.80 15.80 726,852 -0.11(-0.68%)
Aug 26, 2014 15.87 15.91 15.86 15.91 5,690 +0.11(+0.70%)
Aug 25, 2014 15.79 15.87 15.79 15.80 49,843 +0.07(+0.44%)
Aug 21, 2014 15.73 15.73 15.73 15.73 2,212 +0.00(+0.02%)
Aug 18, 2014 15.77 15.73 15.73 15.73 3,793 +0.01(+0.08%)
Aug 15, 2014 15.77 15.77 15.71 15.71 2,371 -0.02(-0.12%)
Aug 11, 2014 15.73 15.73 15.73 15.73 3,161 +0.10(+0.65%)
Aug 05, 2014 15.63 15.63 15.63 15.63 26 +0.00(+0.00%)
Aug 04, 2014 15.54 15.63 15.54 15.63 7,128 -0.04(-0.24%)
Aug 01, 2014 15.80 15.80 15.65 15.67 19,790 -0.13(-0.84%)
Jul 31, 2014 15.84 15.84 15.77 15.80 10,827 -0.06(-0.40%)
Jul 30, 2014 15.88 15.89 15.86 15.87 4,583 -0.01(-0.04%)
Jul 29, 2014 15.88 15.94 15.78 15.87 24,382 +0.03(+0.16%)
Jul 25, 2014 15.79 15.85 15.85 15.85 15 -0.04(-0.28%)
Jul 24, 2014 15.90 15.90 15.89 15.89 3,000 +0.04(+0.24%)
Jul 23, 2014 15.87 15.89 15.83 15.85 23,498 +0.02(+0.10%)
Jul 22, 2014 15.96 15.96 15.84 15.84 7,672 +0.09(+0.54%)
Jul 21, 2014 15.71 15.75 15.69 15.75 10,748 -0.06(-0.40%)
Jul 18, 2014 15.92 15.92 15.77 15.82 65,671 -0.06(-0.40%)
Jul 17, 2014 15.86 15.90 15.78 15.88 66,627 -0.07(-0.44%)
Jul 16, 2014 15.90 15.95 15.90 15.95 6,091 +0.03(+0.16%)
Jul 15, 2014 15.90 15.98 15.83 15.92 23,077 +0.04(+0.28%)
Jul 14, 2014 15.96 15.96 15.88 15.88 6,833 -0.06(-0.40%)
Jul 11, 2014 15.94 15.96 15.94 15.94 5,094 -0.01(-0.08%)
Jul 10, 2014 15.99 15.99 15.95 15.96 17,166 -0.04(-0.28%)
Jul 09, 2014 15.99 16.02 15.92 16.00 16,938 +0.01(+0.08%)
Jul 08, 2014 16.10 16.10 15.89 15.99 52,178 +0.02(+0.15%)
Jul 07, 2014 15.94 16.01 15.91 15.96 87,109 -0.02(-0.15%)
Jul 03, 2014 15.94 15.99 15.99 15.99 9,484 +0.04(+0.28%)
Jul 02, 2014 15.98 15.98 15.90 15.94 55,572 -0.02(-0.12%)
Jun 30, 2014 15.96 15.96 15.96 15.96 948 +0.02(+0.12%)
Jun 27, 2014 15.93 15.97 15.91 15.94 9,656 +0.00(+0.00%)
Jun 26, 2014 15.92 15.96 15.92 15.94 26,427 +0.00(+0.00%)
Jun 24, 2014 15.94 15.94 15.94 15.94 109 +0.01(+0.04%)
Jun 23, 2014 15.94 15.94 15.94 15.94 1,718 -0.06(-0.39%)
Jun 20, 2014 15.98 16.00 15.98 16.00 1,171 +0.02(+0.15%)
Jun 18, 2014 16.00 15.97 15.97 15.97 36 -0.04(-0.24%)
Jun 17, 2014 16.01 16.01 16.01 16.01 569 +0.01(+0.08%)
Jun 16, 2014 15.96 16.02 15.96 16.00 17,120 +0.04(+0.24%)
Jun 12, 2014 15.94 15.96 15.96 15.96 9 +0.03(+0.16%)
Jun 06, 2014 15.94 15.94 15.94 15.94 316 -0.00(-0.00%)
Jun 05, 2014 15.88 15.94 15.88 15.94 10,748 -0.01(-0.08%)
Jun 04, 2014 15.95 15.98 15.95 15.95 9,408 +0.01(+0.06%)
Jun 02, 2014 15.94 15.94 15.94 15.94 67 +0.04(+0.23%)
May 30, 2014 15.89 15.90 15.89 15.90 513 +0.01(+0.07%)
May 29, 2014 15.89 15.90 15.89 15.89 26,082 +0.00(+0.00%)
May 28, 2014 15.90 15.95 15.89 15.89 28,136 -0.01(-0.08%)
May 27, 2014 15.88 15.90 15.87 15.90 9,183 +0.03(+0.16%)
May 23, 2014 15.87 15.88 15.88 15.88 1,264 -0.04(-0.24%)
May 22, 2014 15.90 15.93 15.90 15.92 948 -0.01(-0.04%)
May 21, 2014 15.92 15.92 15.92 15.92 6,322 -0.00(-0.00%)
May 20, 2014 15.90 15.94 15.90 15.92 18,493 +0.02(+0.12%)
May 19, 2014 15.90 15.92 15.90 15.90 51,372 -0.01(-0.04%)
May 16, 2014 15.89 15.93 15.89 15.91 33,668 -0.02(-0.14%)
May 15, 2014 15.93 15.93 15.93 15.93 833 -0.02(-0.13%)
May 14, 2014 15.91 15.96 15.89 15.96 14,038 +0.06(+0.40%)
May 13, 2014 15.99 15.99 15.87 15.89 27,503 -0.06(-0.36%)
May 12, 2014 15.90 15.99 15.90 15.95 18,653 +0.01(+0.04%)
May 09, 2014 15.89 15.94 15.85 15.94 77,630 +0.04(+0.24%)
May 08, 2014 15.94 15.94 15.82 15.90 79,302 -0.06(-0.36%)
May 06, 2014 15.96 15.96 15.96 15.96 316 +0.04(+0.24%)
May 05, 2014 15.98 16.02 15.92 15.92 16,913 +0.01(+0.04%)
May 01, 2014 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
Apr 29, 2014 15.92 15.92 15.92 15.92 1,422 -0.01(-0.07%)
Apr 28, 2014 15.92 15.93 15.92 15.93 643 -0.00(-0.01%)
Apr 25, 2014 15.93 15.93 15.93 15.93 1,269 -0.01(-0.08%)
Apr 24, 2014 15.97 15.97 15.92 15.94 6,324 -0.02(-0.12%)
Apr 23, 2014 15.96 15.96 15.96 15.96 499 +0.01(+0.04%)
Apr 22, 2014 15.96 15.97 15.96 15.96 8,883 +0.01(+0.08%)
Apr 21, 2014 15.94 15.94 15.94 15.94 932 -0.04(-0.24%)
Apr 17, 2014 15.98 15.98 15.98 15.98 158 +0.01(+0.04%)
Apr 16, 2014 15.94 15.97 15.94 15.97 16,281 +0.02(+0.12%)
Apr 15, 2014 15.96 15.96 15.96 15.96 1,076 -0.14(-0.86%)
Apr 14, 2014 16.09 16.09 16.09 16.09 1,250 +0.02(+0.12%)
Apr 11, 2014 16.30 16.30 15.97 16.08 7,642 -0.20(-1.21%)
Apr 10, 2014 16.09 16.27 15.93 16.27 7,429 +0.18(+1.14%)
Apr 09, 2014 16.09 16.09 16.08 16.09 475 +0.02(+0.12%)
Apr 08, 2014 16.06 16.07 16.06 16.07 1,887 -0.06(-0.39%)
Apr 03, 2014 15.99 16.13 16.13 16.13 13,751 +0.25(+1.59%)
Apr 02, 2014 15.88 15.88 15.88 15.88 474 -0.01(-0.08%)
Mar 28, 2014 15.89 15.89 15.89 15.89 1 +0.08(+0.52%)
Mar 27, 2014 15.90 15.90 15.81 15.81 2,056 -0.00(-0.00%)
Mar 26, 2014 15.94 15.94 15.81 15.81 3,675 -0.13(-0.79%)
Mar 25, 2014 15.94 15.94 15.94 15.94 316 -0.03(-0.16%)
Mar 21, 2014 15.96 15.96 15.96 15.96 158 +0.00(+0.00%)
Mar 19, 2014 15.96 15.96 15.96 15.96 0 -0.01(-0.04%)
Mar 18, 2014 15.77 15.99 15.77 15.97 30,586 +0.09(+0.56%)
Mar 17, 2014 15.89 15.89 15.88 15.88 513 +0.06(+0.40%)
Mar 10, 2014 15.82 15.82 15.82 15.82 148 -0.06(-0.40%)
Mar 04, 2014 15.84 15.88 15.88 15.88 4,267 +0.06(+0.40%)
Mar 03, 2014 15.82 15.82 15.82 15.82 3,011 +0.03(+0.20%)
Feb 27, 2014 15.78 15.78 15.78 15.78 164 -0.04(-0.24%)
Feb 26, 2014 15.82 15.82 15.82 15.82 316 +0.00(+0.00%)
Feb 25, 2014 15.82 15.82 15.77 15.82 7,754 +0.00(+0.00%)
Feb 21, 2014 15.82 15.82 15.82 15.82 3 -0.01(-0.08%)
Feb 20, 2014 15.82 15.85 15.82 15.83 7,038 +0.02(+0.12%)
Feb 19, 2014 15.82 15.82 15.82 15.82 13,219 +0.00(+0.00%)
Feb 18, 2014 15.82 15.82 15.82 15.82 6,068 +0.01(+0.04%)
Feb 12, 2014 15.81 15.81 15.81 15.81 158 +0.05(+0.32%)
Feb 10, 2014 15.76 15.76 15.76 15.76 1,580 +0.08(+0.48%)
Feb 05, 2014 15.68 15.68 15.68 15.68 71 +0.01(+0.04%)
Feb 04, 2014 15.68 15.68 15.68 15.68 1,703 -0.08(-0.48%)
Jan 31, 2014 15.73 15.75 15.75 15.75 143 -0.01(-0.04%)
Jan 30, 2014 15.76 15.76 15.76 15.76 159 -0.03(-0.16%)
Jan 28, 2014 15.78 15.78 15.78 15.78 0 -0.11(-0.68%)
Jan 27, 2014 15.90 15.90 15.89 15.89 3,319 -0.03(-0.16%)
Jan 23, 2014 15.91 15.92 15.92 15.92 3,003 +0.01(+0.08%)
Jan 22, 2014 15.91 15.91 15.90 15.90 8,867 +0.04(+0.24%)
Jan 21, 2014 15.81 15.87 15.81 15.87 790 +0.00(+0.00%)
Jan 16, 2014 15.81 15.87 15.87 15.87 13,119 +0.15(+0.97%)
Jan 14, 2014 15.71 15.71 15.71 15.71 0 -0.12(-0.76%)
Jan 13, 2014 15.83 15.83 15.83 15.83 158 +0.00(+0.00%)
Jan 10, 2014 15.78 15.83 15.78 15.83 7,903 -0.03(-0.16%)
Jan 09, 2014 15.86 15.86 15.86 15.86 2,371 +0.00(+0.00%)
Jan 08, 2014 15.86 15.86 15.86 15.86 2,371 -0.04(-0.23%)
Jan 07, 2014 15.89 15.90 15.89 15.90 948 -0.01(-0.05%)
Jan 06, 2014 15.86 15.90 15.86 15.90 97,339 +0.03(+0.16%)
Jan 03, 2014 15.89 15.89 15.88 15.88 727 +0.10(+0.64%)
Dec 31, 2013 15.78 15.78 15.78 15.78 0 -0.09(-0.60%)
Dec 30, 2013 15.87 15.87 15.87 15.87 158 +0.06(+0.36%)
Dec 26, 2013 15.82 15.82 15.82 15.82 1,896 -0.02(-0.12%)
Dec 23, 2013 15.80 15.83 15.83 15.83 1,896 -0.01(-0.04%)
Dec 20, 2013 15.81 15.85 15.81 15.84 3,161 +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.