Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Neg Duration HI Yld Bond Fund (NQ: HYND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.37 19.56 19.37 19.50 49,954 +0.01(+0.05%)
Oct 30, 2018 19.52 19.52 19.39 19.49 7,308 +0.08(+0.43%)
Oct 29, 2018 19.75 19.75 19.40 19.40 185,449 -0.04(-0.19%)
Oct 26, 2018 19.65 19.73 19.41 19.44 27,998 -0.18(-0.91%)
Oct 25, 2018 19.80 19.80 19.49 19.62 110,401 +0.13(+0.68%)
Oct 24, 2018 19.73 19.85 19.48 19.49 18,934 -0.13(-0.68%)
Oct 23, 2018 19.94 19.94 19.60 19.62 43,451 -0.17(-0.88%)
Oct 22, 2018 19.83 19.87 19.75 19.79 56,718 +0.02(+0.12%)
Oct 19, 2018 19.87 19.87 19.74 19.77 77,252 +0.03(+0.16%)
Oct 18, 2018 19.81 19.94 19.63 19.74 31,406 +0.01(+0.05%)
Oct 17, 2018 19.73 19.74 19.69 19.73 19,040 +0.00(+0.00%)
Oct 16, 2018 19.67 19.74 19.64 19.73 19,569 +0.07(+0.37%)
Oct 15, 2018 20.00 20.00 19.63 19.66 14,106 -0.04(-0.19%)
Oct 12, 2018 19.69 19.74 19.63 19.69 28,559 +0.02(+0.09%)
Oct 11, 2018 19.64 19.92 19.58 19.68 54,491 -0.11(-0.55%)
Oct 10, 2018 19.92 19.92 19.79 19.79 239,524 -0.09(-0.46%)
Oct 09, 2018 19.90 19.93 19.80 19.88 42,524 -0.03(-0.14%)
Oct 08, 2018 20.17 20.17 19.85 19.90 31,531 -0.01(-0.05%)
Oct 05, 2018 19.94 20.19 19.82 19.91 54,930 +0.06(+0.30%)
Oct 04, 2018 19.84 19.91 19.81 19.85 25,723 +0.08(+0.39%)
Oct 03, 2018 19.81 19.91 19.72 19.78 43,136 +0.13(+0.65%)
Oct 02, 2018 19.85 19.90 19.65 19.65 10,827 -0.02(-0.09%)
Oct 01, 2018 19.76 19.92 19.66 19.67 15,379 -0.02(-0.09%)
Sep 28, 2018 19.58 19.95 19.58 19.69 12,474 -0.03(-0.14%)
Sep 27, 2018 19.58 19.95 19.57 19.71 13,229 +0.11(+0.56%)
Sep 26, 2018 19.60 19.91 19.60 19.60 12,252 -0.05(-0.23%)
Sep 25, 2018 19.80 19.85 19.65 19.65 26,066 +0.05(+0.26%)
Sep 24, 2018 19.63 19.83 19.60 19.60 113,196 -0.10(-0.51%)
Sep 21, 2018 19.70 19.75 19.58 19.70 27,037 +0.06(+0.32%)
Sep 20, 2018 19.86 19.87 19.63 19.63 20,316 -0.05(-0.23%)
Sep 19, 2018 19.79 19.79 19.60 19.68 44,532 +0.15(+0.79%)
Sep 18, 2018 19.45 19.68 19.45 19.53 10,046 +0.07(+0.37%)
Sep 17, 2018 19.47 19.47 19.43 19.45 27,751 +0.00(+0.00%)
Sep 14, 2018 19.47 19.47 19.41 19.45 24,179 -0.02(-0.13%)
Sep 13, 2018 19.52 19.52 19.45 19.48 15,070 +0.01(+0.06%)
Sep 12, 2018 19.45 19.50 19.43 19.46 14,723 +0.08(+0.39%)
Sep 11, 2018 19.41 19.41 19.33 19.39 7,841 +0.00(+0.00%)
Sep 10, 2018 19.32 19.42 19.32 19.39 15,613 +0.08(+0.42%)
Sep 07, 2018 19.25 19.32 19.25 19.31 4,616 +0.04(+0.20%)
Sep 06, 2018 19.32 19.32 19.23 19.27 13,177 -0.04(-0.20%)
Sep 05, 2018 19.32 19.32 19.29 19.31 33,985 +0.00(+0.00%)
Sep 04, 2018 19.23 19.32 19.21 19.31 12,573 +0.06(+0.33%)
Aug 31, 2018 19.24 19.24 19.24 0 +0.03(+0.14%)
Aug 30, 2018 19.28 19.32 19.22 19.22 122,779 -0.02(-0.13%)
Aug 29, 2018 19.31 19.32 19.22 19.24 2,744 -0.06(-0.30%)
Aug 28, 2018 19.16 19.32 19.16 19.30 84,335 +0.04(+0.19%)
Aug 27, 2018 19.26 19.28 19.20 19.26 7,979 +0.06(+0.33%)
Aug 24, 2018 19.13 19.23 19.13 19.20 34,840 +0.03(+0.14%)
Aug 23, 2018 19.19 19.23 19.17 19.17 15,563 -0.03(-0.17%)
Aug 22, 2018 19.32 19.32 19.15 19.20 6,362 +0.06(+0.33%)
Aug 21, 2018 19.27 19.27 19.13 19.14 7,136 +0.01(+0.03%)
Aug 20, 2018 19.13 19.19 19.11 19.13 37,246 -0.10(-0.52%)
Aug 17, 2018 19.19 19.23 19.16 19.23 119,428 +0.00(+0.00%)
Aug 16, 2018 19.23 19.23 19.20 19.23 19,039 +0.00(+0.00%)
Aug 15, 2018 19.16 19.23 19.15 19.23 6,053 +0.00(+0.00%)
Aug 14, 2018 19.17 19.23 19.12 19.23 27,215 +0.09(+0.47%)
Aug 13, 2018 19.15 19.15 19.11 19.14 15,751 -0.09(-0.47%)
Aug 10, 2018 19.26 19.35 19.21 19.23 45,917 -0.17(-0.89%)
Aug 09, 2018 19.32 19.43 19.32 19.41 17,463 -0.03(-0.14%)
Aug 08, 2018 19.36 19.46 19.36 19.43 26,029 +0.01(+0.05%)
Aug 07, 2018 19.31 19.45 19.31 19.42 17,624 +0.06(+0.33%)
Aug 06, 2018 19.36 19.36 19.29 19.36 8,534 +0.03(+0.14%)
Aug 03, 2018 19.39 19.47 19.29 19.33 8,278 -0.09(-0.44%)
Aug 02, 2018 19.41 19.47 19.34 19.42 119,324 +0.00(+0.02%)
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.