Skip to main content

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

20.43 -0.09 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 20.50 20.52 20.39 20.43 15,940 -0.09(-0.46%)
May 30, 2023 20.57 20.60 20.44 20.52 34,342 -0.01(-0.05%)
May 26, 2023 20.43 20.54 20.43 20.54 22,859 +0.14(+0.69%)
May 25, 2023 20.50 20.50 20.28 20.39 49,479 +0.11(+0.57%)
May 24, 2023 20.41 20.41 20.21 20.28 49,784 -0.13(-0.64%)
May 23, 2023 20.51 20.54 20.39 20.41 42,615 -0.07(-0.34%)
May 22, 2023 20.42 20.48 20.32 20.48 18,853 +0.02(+0.10%)
May 19, 2023 20.46 20.46 20.03 20.46 72,376 +0.15(+0.74%)
May 18, 2023 20.27 20.31 20.21 20.31 17,917 +0.03(+0.15%)
May 17, 2023 20.16 20.29 20.15 20.28 30,081 +0.11(+0.52%)
May 16, 2023 20.26 20.28 20.16 20.18 10,517 -0.11(-0.52%)
May 15, 2023 20.29 20.32 20.23 20.28 48,996 -0.00(-0.02%)
May 12, 2023 20.35 20.35 20.24 20.29 19,598 +0.01(+0.07%)
May 11, 2023 20.25 20.28 20.22 20.27 8,549 -0.05(-0.24%)
May 10, 2023 20.32 20.33 20.28 20.32 34,177 +0.03(+0.15%)
May 09, 2023 20.26 20.32 20.25 20.29 31,928 -0.03(-0.15%)
May 08, 2023 20.39 20.39 20.23 20.32 21,337 +0.02(+0.10%)
May 05, 2023 20.27 20.36 20.27 20.30 30,645 +0.17(+0.84%)
May 04, 2023 20.21 20.27 20.00 20.13 33,148 -0.12(-0.61%)
May 03, 2023 20.30 20.37 20.24 20.26 49,293 -0.08(-0.42%)
May 02, 2023 20.51 20.54 20.29 20.34 75,218 -0.18(-0.90%)
May 01, 2023 20.52 20.54 20.49 20.52 67,941 +0.01(+0.07%)
Apr 28, 2023 20.42 20.53 20.42 20.51 41,171 -0.02(-0.10%)
Apr 27, 2023 20.39 20.53 20.39 20.53 24,618 +0.21(+1.03%)
Apr 26, 2023 20.28 20.45 20.28 20.32 34,612 -0.06(-0.27%)
Apr 25, 2023 20.54 20.54 20.36 20.38 19,000 -0.21(-1.04%)
Apr 24, 2023 20.63 20.63 20.51 20.59 37,774 +0.06(+0.29%)
Apr 21, 2023 20.49 20.53 20.45 20.53 11,940 +0.09(+0.44%)
Apr 20, 2023 20.46 20.57 20.44 20.44 17,340 -0.12(-0.59%)
Apr 19, 2023 20.52 20.60 20.51 20.56 21,189 -0.04(-0.18%)
Apr 18, 2023 20.61 20.62 20.53 20.60 20,524 -0.01(-0.05%)
Apr 17, 2023 20.57 20.61 20.49 20.61 29,723 +0.01(+0.05%)
Apr 14, 2023 20.58 20.63 20.54 20.60 23,907 +0.03(+0.14%)
Apr 13, 2023 20.38 20.58 20.36 20.57 239,266 +0.22(+1.07%)
Apr 12, 2023 20.49 20.49 20.35 20.35 35,413 -0.09(-0.43%)
Apr 11, 2023 20.34 20.46 20.34 20.44 50,698 +0.11(+0.53%)
Apr 10, 2023 19.98 20.35 19.98 20.33 69,707 +0.07(+0.34%)
Apr 06, 2023 20.15 20.31 20.11 20.26 41,857 +0.09(+0.44%)
Apr 05, 2023 20.22 20.30 20.15 20.17 329,828 -0.17(-0.83%)
Apr 04, 2023 20.53 20.53 20.31 20.34 42,346 -0.12(-0.58%)
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.