Skip to main content

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

21.96 -0.08 (-0.36%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.17 18.28 18.17 18.28 188,686 +0.10(+0.56%)
Jun 27, 2019 18.26 18.26 18.15 18.18 45,185 -0.05(-0.30%)
Jun 26, 2019 18.29 18.29 18.14 18.24 80,105 +0.06(+0.32%)
Jun 25, 2019 18.32 18.32 18.14 18.18 41,629 -0.05(-0.28%)
Jun 24, 2019 18.27 18.29 18.16 18.23 72,764 +0.06(+0.35%)
Jun 21, 2019 18.28 18.28 18.16 18.17 37,388 -0.12(-0.64%)
Jun 20, 2019 18.34 18.34 18.14 18.28 82,549 +0.05(+0.26%)
Jun 19, 2019 18.27 18.27 18.13 18.24 66,814 +0.06(+0.35%)
Jun 18, 2019 18.24 18.24 18.13 18.17 31,790 +0.02(+0.13%)
Jun 17, 2019 18.24 18.24 18.12 18.15 34,636 -0.02(-0.13%)
Jun 14, 2019 18.19 18.19 18.10 18.17 56,594 +0.00(+0.00%)
Jun 13, 2019 18.10 18.21 18.10 18.17 60,310 +0.02(+0.09%)
Jun 12, 2019 18.17 18.20 18.12 18.16 55,020 +0.00(+0.00%)
Jun 11, 2019 18.14 18.22 18.10 18.16 133,238 -0.03(-0.17%)
Jun 10, 2019 18.17 18.20 18.07 18.19 89,113 +0.11(+0.60%)
Jun 07, 2019 18.03 18.16 18.03 18.08 30,857 -0.03(-0.17%)
Jun 06, 2019 18.09 18.11 18.01 18.11 36,951 +0.09(+0.48%)
Jun 05, 2019 18.00 18.08 17.98 18.03 65,109 -0.05(-0.28%)
Jun 04, 2019 18.14 18.14 17.99 18.08 52,557 +0.07(+0.40%)
Jun 03, 2019 18.04 18.07 17.98 18.00 104,626 -0.03(-0.16%)
May 31, 2019 18.11 18.11 17.97 18.03 37,516 -0.03(-0.17%)
May 30, 2019 18.14 18.14 18.05 18.06 27,067 +0.03(+0.17%)
May 29, 2019 18.15 18.15 18.03 18.03 83,804 -0.04(-0.22%)
May 28, 2019 18.24 18.24 18.07 18.07 61,778 -0.09(-0.50%)
May 24, 2019 18.20 18.23 18.11 18.16 55,819 +0.09(+0.52%)
May 23, 2019 18.15 18.25 18.03 18.07 284,073 -0.18(-0.98%)
May 22, 2019 18.25 18.29 18.22 18.25 24,289 +0.05(+0.30%)
May 21, 2019 18.25 18.29 18.12 18.19 295,701 -0.05(-0.26%)
May 20, 2019 18.22 18.32 18.22 18.24 33,700 -0.05(-0.30%)
May 17, 2019 18.35 18.36 18.21 18.29 61,478 +0.02(+0.13%)
May 16, 2019 18.21 18.32 18.20 18.27 70,102 +0.04(+0.21%)
May 15, 2019 18.19 18.26 18.15 18.23 170,418 +0.03(+0.17%)
May 14, 2019 18.13 18.22 18.13 18.20 93,081 +0.13(+0.73%)
May 13, 2019 18.24 18.25 18.06 18.07 147,542 -0.26(-1.44%)
May 10, 2019 18.29 18.34 18.23 18.33 29,067 +0.12(+0.64%)
May 09, 2019 18.29 18.36 18.21 18.22 111,661 -0.11(-0.59%)
May 08, 2019 18.21 18.39 18.21 18.33 121,832 +0.05(+0.26%)
May 07, 2019 18.28 18.33 18.19 18.28 175,231 -0.09(-0.47%)
May 06, 2019 18.31 18.39 18.30 18.36 46,960 -0.05(-0.25%)
May 03, 2019 18.38 18.45 18.35 18.41 232,281 +0.02(+0.13%)
May 02, 2019 18.29 18.43 18.28 18.39 102,043 +0.02(+0.10%)
May 01, 2019 18.36 18.40 18.33 18.37 68,466 +0.03(+0.15%)
Apr 30, 2019 18.29 18.38 18.28 18.34 63,655 -0.05(-0.25%)
Apr 29, 2019 18.35 18.39 18.27 18.39 131,596 +0.07(+0.38%)
Apr 26, 2019 18.24 18.36 18.24 18.32 39,999 +0.05(+0.26%)
Apr 25, 2019 18.29 18.39 18.27 18.27 98,557 -0.01(-0.04%)
Apr 24, 2019 18.34 18.42 18.28 18.28 55,130 -0.09(-0.52%)
Apr 23, 2019 18.38 18.43 18.28 18.37 114,730 +0.04(+0.21%)
Apr 22, 2019 18.27 18.37 18.23 18.34 60,573 +0.02(+0.08%)
Apr 18, 2019 18.37 18.37 18.25 18.32 41,603 -0.05(-0.25%)
Apr 17, 2019 18.34 18.37 18.31 18.37 51,668 +0.00(+0.00%)
Apr 16, 2019 18.36 18.37 18.26 18.37 111,482 +0.00(+0.00%)
Apr 15, 2019 18.27 18.37 18.25 18.37 68,779 +0.11(+0.59%)
Apr 12, 2019 18.24 18.37 18.20 18.26 119,512 +0.00(+0.00%)
Apr 11, 2019 18.19 18.27 18.19 18.26 136,836 -0.02(-0.08%)
Apr 10, 2019 18.24 18.27 18.23 18.27 33,183 +0.05(+0.26%)
Apr 09, 2019 18.18 18.26 18.18 18.23 32,490 +0.02(+0.13%)
Apr 08, 2019 18.25 18.26 18.16 18.20 47,634 -0.02(-0.13%)
Apr 05, 2019 18.27 18.27 18.15 18.23 77,005 -0.02(-0.08%)
Apr 04, 2019 18.20 18.26 18.20 18.24 42,324 +0.02(+0.09%)
Apr 03, 2019 18.17 18.23 18.17 18.23 65,724 +0.05(+0.30%)
Apr 02, 2019 18.17 18.20 18.11 18.17 69,795 +0.04(+0.21%)
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.