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 30, 2020 16.69 16.71 16.60 16.70 30,655 +0.08(+0.47%)
Jun 29, 2020 16.82 16.82 16.62 16.62 25,224 -0.08(-0.50%)
Jun 26, 2020 16.79 16.92 16.62 16.71 46,656 -0.19(-1.11%)
Jun 25, 2020 16.80 16.94 16.78 16.89 58,625 +0.05(+0.27%)
Jun 24, 2020 16.90 16.93 16.83 16.85 67,401 -0.21(-1.22%)
Jun 23, 2020 17.08 17.08 16.98 17.05 8,259 +0.00(+0.03%)
Jun 22, 2020 16.93 17.19 16.92 17.05 25,006 +0.01(+0.05%)
Jun 19, 2020 17.02 17.10 17.01 17.04 12,714 -0.07(-0.42%)
Jun 18, 2020 17.13 17.13 17.01 17.11 16,832 -0.15(-0.86%)
Jun 17, 2020 17.23 17.28 17.18 17.26 5,974 +0.05(+0.29%)
Jun 16, 2020 17.19 17.31 17.00 17.21 37,161 +0.09(+0.53%)
Jun 15, 2020 16.71 17.12 16.71 17.12 116,291 +0.29(+1.72%)
Jun 12, 2020 16.81 16.89 16.79 16.83 37,778 +0.07(+0.39%)
Jun 11, 2020 16.93 17.03 16.76 16.76 34,072 -0.38(-2.22%)
Jun 10, 2020 17.36 17.36 17.10 17.14 36,658 -0.10(-0.57%)
Jun 09, 2020 17.29 17.29 17.21 17.24 15,566 -0.07(-0.38%)
Jun 08, 2020 17.27 17.38 17.27 17.31 25,765 +0.14(+0.82%)
Jun 05, 2020 17.39 17.39 17.09 17.17 31,361 +0.06(+0.34%)
Jun 04, 2020 17.18 17.18 16.95 17.11 35,533 -0.04(-0.23%)
Jun 03, 2020 16.95 17.19 16.95 17.15 15,815 +0.22(+1.30%)
Jun 02, 2020 17.02 17.02 16.82 16.93 26,563 +0.04(+0.25%)
Jun 01, 2020 16.75 16.90 16.75 16.89 19,785 +0.10(+0.62%)
May 29, 2020 16.82 16.92 16.72 16.79 44,680 -0.00(-0.02%)
May 28, 2020 16.80 16.83 16.70 16.79 23,998 +0.11(+0.64%)
May 27, 2020 16.66 16.76 16.49 16.68 34,303 +0.11(+0.65%)
May 26, 2020 16.51 16.63 16.51 16.57 25,577 +0.01(+0.03%)
May 22, 2020 16.61 16.61 16.53 16.57 23,946 +0.06(+0.37%)
May 21, 2020 16.48 16.56 16.43 16.51 66,077 +0.03(+0.19%)
May 20, 2020 16.38 16.50 16.37 16.48 40,794 +0.09(+0.55%)
May 19, 2020 16.38 16.42 16.33 16.39 29,257 +0.07(+0.43%)
May 18, 2020 16.25 16.33 16.25 16.32 36,417 +0.05(+0.30%)
May 15, 2020 16.25 16.40 16.17 16.27 207,011 -0.00(-0.00%)
May 14, 2020 16.24 16.29 16.21 16.27 25,643 -0.02(-0.13%)
May 13, 2020 16.35 16.42 16.29 16.29 47,734 -0.10(-0.63%)
May 12, 2020 16.35 16.44 16.34 16.39 41,145 +0.05(+0.33%)
May 11, 2020 16.30 16.39 16.30 16.34 48,044 +0.01(+0.05%)
May 08, 2020 16.31 16.36 16.30 16.33 15,802 -0.04(-0.23%)
May 07, 2020 16.44 16.44 16.25 16.37 38,948 +0.05(+0.28%)
May 06, 2020 16.35 16.35 16.25 16.32 20,369 +0.07(+0.46%)
May 05, 2020 16.13 16.40 16.01 16.25 26,450 +0.00(+0.00%)
May 04, 2020 16.17 16.26 16.14 16.25 34,992 -0.01(-0.08%)
May 01, 2020 16.09 16.29 16.05 16.26 30,632 -0.09(-0.53%)
Apr 30, 2020 16.33 16.35 16.03 16.35 32,701 +0.09(+0.56%)
Apr 29, 2020 16.17 16.41 16.12 16.26 49,499 +0.07(+0.46%)
Apr 28, 2020 16.25 16.25 16.10 16.18 25,625 +0.01(+0.05%)
Apr 27, 2020 16.23 16.26 16.02 16.17 39,344 -0.11(-0.66%)
Apr 24, 2020 16.23 16.37 15.94 16.28 22,244 +0.02(+0.15%)
Apr 23, 2020 16.27 16.45 16.24 16.26 66,479 -0.16(-0.98%)
Apr 22, 2020 16.37 16.43 16.28 16.42 38,540 -0.00(-0.03%)
Apr 21, 2020 16.25 16.45 15.78 16.42 43,987 -0.01(-0.07%)
Apr 20, 2020 16.15 16.49 16.15 16.43 82,151 +0.34(+2.09%)
Apr 17, 2020 16.26 17.36 16.10 16.10 284,941 -0.36(-2.19%)
Apr 16, 2020 16.33 16.51 16.25 16.46 52,908 +0.00(+0.01%)
Apr 15, 2020 16.51 16.55 16.15 16.46 379,552 -0.36(-2.15%)
Apr 14, 2020 16.50 16.89 16.50 16.82 26,795 +0.22(+1.33%)
Apr 13, 2020 17.19 17.19 16.47 16.60 258,886 +0.16(+0.95%)
Apr 09, 2020 15.63 16.59 15.13 16.44 300,452 +1.00(+6.47%)
Apr 08, 2020 15.64 15.74 15.33 15.44 25,336 +0.03(+0.21%)
Apr 07, 2020 15.20 15.56 15.07 15.41 54,461 +0.26(+1.70%)
Apr 06, 2020 14.89 15.84 14.89 15.15 63,744 +0.11(+0.73%)
Apr 03, 2020 15.59 15.59 14.98 15.04 163,050 -0.48(-3.11%)
Apr 02, 2020 15.08 15.77 14.74 15.52 250,167 +0.38(+2.54%)
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.