Skip to main content

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

22.14 +0.03 (+0.14%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.91 19.01 18.91 18.99 44,457 -0.02(-0.10%)
Apr 27, 2023 18.88 19.01 18.88 19.01 26,582 +0.19(+1.03%)
Apr 26, 2023 18.78 18.94 18.78 18.82 37,374 -0.05(-0.27%)
Apr 25, 2023 19.02 19.02 18.86 18.87 20,516 -0.20(-1.04%)
Apr 24, 2023 19.10 19.10 18.99 19.07 40,788 +0.06(+0.29%)
Apr 21, 2023 18.98 19.01 18.94 19.01 12,893 +0.08(+0.44%)
Apr 20, 2023 18.95 19.05 18.93 18.93 18,724 -0.11(-0.59%)
Apr 19, 2023 19.00 19.08 18.99 19.04 22,879 -0.04(-0.18%)
Apr 18, 2023 19.09 19.10 19.01 19.08 22,162 -0.01(-0.05%)
Apr 17, 2023 19.05 19.09 18.97 19.09 32,095 +0.01(+0.05%)
Apr 14, 2023 19.06 19.10 19.02 19.08 25,815 +0.03(+0.14%)
Apr 13, 2023 18.87 19.06 18.86 19.05 258,360 +0.20(+1.07%)
Apr 12, 2023 18.98 18.98 18.85 18.85 38,239 -0.08(-0.43%)
Apr 11, 2023 18.84 18.95 18.84 18.93 54,744 +0.10(+0.53%)
Apr 10, 2023 18.51 18.85 18.51 18.83 75,270 +0.06(+0.34%)
Apr 06, 2023 18.66 18.81 18.63 18.76 45,197 +0.08(+0.44%)
Apr 05, 2023 18.73 18.80 18.66 18.68 356,150 -0.16(-0.83%)
Apr 04, 2023 19.01 19.01 18.81 18.84 45,726 -0.11(-0.58%)
Apr 03, 2023 19.07 19.07 18.88 18.95 61,220 -0.10(-0.53%)
Mar 31, 2023 18.92 19.05 18.78 19.05 85,127 +0.16(+0.83%)
Mar 30, 2023 18.87 18.93 18.68 18.89 234,485 +0.18(+0.98%)
Mar 29, 2023 18.59 18.76 18.54 18.71 48,009 +0.18(+0.99%)
Mar 28, 2023 18.74 18.74 18.44 18.53 90,371 +0.05(+0.30%)
Mar 27, 2023 18.57 18.57 18.38 18.47 57,001 +0.08(+0.45%)
Mar 24, 2023 18.26 18.43 18.26 18.39 38,314 -0.08(-0.44%)
Mar 23, 2023 18.58 18.68 18.39 18.47 62,448 -0.16(-0.84%)
Mar 22, 2023 18.75 18.75 18.57 18.63 68,624 -0.15(-0.82%)
Mar 21, 2023 18.60 18.78 18.51 18.78 27,550 +0.36(+1.93%)
Mar 20, 2023 18.36 18.51 18.35 18.43 66,129 +0.01(+0.05%)
Mar 17, 2023 18.55 18.64 18.36 18.42 82,288 -0.26(-1.42%)
Mar 16, 2023 18.37 18.73 18.37 18.68 105,684 +0.19(+1.04%)
Mar 15, 2023 18.41 18.53 18.32 18.49 92,625 -0.26(-1.36%)
Mar 14, 2023 18.70 18.80 18.63 18.74 194,836 +0.23(+1.23%)
Mar 13, 2023 18.46 18.66 18.43 18.52 260,775 -0.26(-1.36%)
Mar 10, 2023 18.90 18.98 18.72 18.77 41,028 -0.20(-1.06%)
Mar 09, 2023 19.16 19.28 18.97 18.97 152,389 -0.26(-1.33%)
Mar 08, 2023 19.26 19.30 19.17 19.23 19,886 -0.06(-0.33%)
Mar 07, 2023 19.38 19.39 19.28 19.29 14,076 -0.06(-0.33%)
Mar 06, 2023 19.30 19.43 19.27 19.36 47,435 +0.02(+0.12%)
Mar 03, 2023 19.21 19.34 19.21 19.33 46,584 +0.13(+0.69%)
Mar 02, 2023 19.16 19.20 19.14 19.20 58,632 +0.05(+0.24%)
Mar 01, 2023 19.15 19.19 19.07 19.16 73,311 +0.02(+0.12%)
Feb 28, 2023 19.21 19.23 19.12 19.13 34,588 -0.07(-0.36%)
Feb 27, 2023 19.14 19.22 19.09 19.20 43,427 +0.14(+0.72%)
Feb 24, 2023 18.90 19.19 18.90 19.06 148,587 -0.05(-0.26%)
Feb 23, 2023 19.06 19.12 18.97 19.11 53,802 +0.17(+0.89%)
Feb 22, 2023 18.88 18.95 18.87 18.95 42,445 +0.06(+0.34%)
Feb 21, 2023 18.95 19.00 18.83 18.88 10,453 -0.16(-0.86%)
Feb 17, 2023 18.94 19.09 18.94 19.04 120,481 +0.00(+0.00%)
Feb 16, 2023 19.09 19.10 19.02 19.04 68,797 -0.10(-0.52%)
Feb 15, 2023 19.08 19.14 19.04 19.14 81,366 +0.05(+0.29%)
Feb 14, 2023 19.07 19.10 19.03 19.09 25,054 +0.06(+0.33%)
Feb 13, 2023 19.05 19.10 19.00 19.03 60,361 -0.02(-0.10%)
Feb 10, 2023 19.05 19.05 18.93 19.04 78,485 -0.07(-0.38%)
Feb 09, 2023 19.24 19.27 19.12 19.12 37,504 -0.07(-0.38%)
Feb 08, 2023 19.30 19.30 19.18 19.19 46,701 -0.14(-0.70%)
Feb 07, 2023 19.17 19.35 19.17 19.33 54,455 +0.07(+0.35%)
Feb 06, 2023 19.31 19.31 19.15 19.26 72,279 -0.03(-0.16%)
Feb 03, 2023 19.31 19.36 19.23 19.29 157,993 -0.05(-0.28%)
Feb 02, 2023 19.30 19.39 19.24 19.34 74,058 +0.17(+0.90%)
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.