Skip to main content

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 (%)
Jun 30, 2014 15.87 15.87 15.87 15.87 953 +0.02(+0.12%)
Jun 27, 2014 15.83 15.87 15.82 15.85 9,713 +0.00(+0.00%)
Jun 26, 2014 15.83 15.87 15.83 15.85 26,582 +0.00(+0.00%)
Jun 24, 2014 15.85 15.85 15.85 15.85 109 +0.01(+0.04%)
Jun 23, 2014 15.84 15.85 15.84 15.84 1,728 -0.06(-0.39%)
Jun 20, 2014 15.89 15.91 15.89 15.91 1,178 +0.02(+0.15%)
Jun 18, 2014 15.91 15.88 15.88 15.88 36 -0.04(-0.24%)
Jun 17, 2014 15.92 15.92 15.92 15.92 572 +0.01(+0.08%)
Jun 16, 2014 15.86 15.93 15.86 15.91 17,220 +0.04(+0.24%)
Jun 12, 2014 15.84 15.87 15.87 15.87 9 +0.03(+0.16%)
Jun 06, 2014 15.84 15.84 15.84 15.84 317 -0.00(-0.00%)
Jun 05, 2014 15.79 15.84 15.79 15.84 10,811 -0.01(-0.08%)
Jun 04, 2014 15.86 15.89 15.86 15.86 9,463 +0.01(+0.06%)
Jun 02, 2014 15.85 15.85 15.85 15.85 68 +0.04(+0.23%)
May 30, 2014 15.79 15.81 15.79 15.81 516 +0.01(+0.07%)
May 29, 2014 15.80 15.81 15.79 15.80 26,235 +0.00(+0.00%)
May 28, 2014 15.81 15.86 15.80 15.80 28,301 -0.01(-0.08%)
May 27, 2014 15.79 15.81 15.78 15.81 9,237 +0.03(+0.16%)
May 23, 2014 15.77 15.79 15.79 15.79 1,271 -0.04(-0.24%)
May 22, 2014 15.81 15.84 15.81 15.82 953 -0.01(-0.04%)
May 21, 2014 15.83 15.83 15.83 15.83 6,359 -0.00(-0.00%)
May 20, 2014 15.81 15.85 15.81 15.83 18,602 +0.02(+0.12%)
May 19, 2014 15.81 15.83 15.81 15.81 51,673 -0.01(-0.04%)
May 16, 2014 15.80 15.84 15.80 15.82 33,866 -0.02(-0.14%)
May 15, 2014 15.84 15.84 15.84 15.84 837 -0.02(-0.13%)
May 14, 2014 15.82 15.86 15.80 15.86 14,120 +0.06(+0.40%)
May 13, 2014 15.89 15.89 15.77 15.80 27,665 -0.06(-0.36%)
May 12, 2014 15.81 15.90 15.81 15.86 18,763 +0.01(+0.04%)
May 09, 2014 15.79 15.85 15.76 15.85 78,086 +0.04(+0.24%)
May 08, 2014 15.84 15.84 15.72 15.81 79,768 -0.06(-0.36%)
May 06, 2014 15.87 15.87 15.87 15.87 317 +0.04(+0.24%)
May 05, 2014 15.89 15.92 15.83 15.83 17,012 +0.01(+0.04%)
May 01, 2014 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Apr 29, 2014 15.83 15.82 15.82 15.82 1,430 -0.01(-0.07%)
Apr 28, 2014 15.82 15.84 15.82 15.84 647 -0.00(-0.01%)
Apr 25, 2014 15.84 15.84 15.84 15.84 1,276 -0.01(-0.08%)
Apr 24, 2014 15.87 15.87 15.83 15.85 6,361 -0.02(-0.12%)
Apr 23, 2014 15.87 15.87 15.87 15.87 502 +0.01(+0.04%)
Apr 22, 2014 15.86 15.88 15.86 15.86 8,935 +0.01(+0.08%)
Apr 21, 2014 15.85 15.85 15.85 15.85 938 -0.04(-0.24%)
Apr 17, 2014 15.89 15.89 15.89 15.89 158 +0.01(+0.04%)
Apr 16, 2014 15.85 15.88 15.85 15.88 16,376 +0.02(+0.12%)
Apr 15, 2014 15.86 15.86 15.86 15.86 1,082 -0.14(-0.86%)
Apr 14, 2014 16.00 16.00 16.00 16.00 1,257 +0.02(+0.12%)
Apr 11, 2014 16.20 16.20 15.88 15.98 7,687 -0.20(-1.21%)
Apr 10, 2014 16.00 16.18 15.84 16.18 7,472 +0.18(+1.14%)
Apr 09, 2014 15.99 15.99 15.99 15.99 478 +0.02(+0.12%)
Apr 08, 2014 15.97 15.98 15.97 15.98 1,898 -0.06(-0.39%)
Apr 03, 2014 15.90 16.04 16.04 16.04 13,832 +0.25(+1.59%)
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.