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 (%)
Dec 31, 2019 18.27 18.44 18.27 18.41 16,002 +0.00(+0.00%)
Dec 30, 2019 18.37 18.49 18.37 18.41 48,030 +0.04(+0.23%)
Dec 27, 2019 18.36 18.40 18.36 18.37 4,281 -0.04(-0.20%)
Dec 26, 2019 18.40 18.50 18.35 18.40 4,167 -0.07(-0.37%)
Dec 24, 2019 18.47 18.47 18.47 131 +0.00(+0.00%)
Dec 23, 2019 18.41 18.47 18.39 18.47 3,803 +0.06(+0.35%)
Dec 20, 2019 18.41 18.48 18.40 18.41 11,058 +0.00(+0.00%)
Dec 19, 2019 18.46 18.46 18.28 18.41 13,089 -0.05(-0.26%)
Dec 18, 2019 18.38 18.50 18.38 18.46 3,755 +0.12(+0.64%)
Dec 17, 2019 18.30 18.36 18.30 18.34 9,395 +0.06(+0.35%)
Dec 16, 2019 18.25 18.31 18.23 18.28 28,298 +0.10(+0.54%)
Dec 13, 2019 18.28 18.28 18.07 18.18 4,300 -0.12(-0.67%)
Dec 12, 2019 18.21 18.30 18.21 18.30 5,255 +0.19(+1.02%)
Dec 11, 2019 18.15 18.15 18.09 18.12 23,481 -0.08(-0.43%)
Dec 10, 2019 18.07 18.19 18.06 18.19 4,968 +0.08(+0.43%)
Dec 09, 2019 17.86 18.12 17.86 18.12 3,263 +0.01(+0.08%)
Dec 06, 2019 18.05 18.11 18.05 18.10 4,709 +0.03(+0.17%)
Dec 05, 2019 18.07 18.07 18.07 18.07 319 +0.03(+0.18%)
Dec 04, 2019 18.02 18.04 17.98 18.04 4,867 +0.14(+0.79%)
Dec 03, 2019 17.90 17.94 17.89 17.90 1,416 -0.19(-1.07%)
Dec 02, 2019 17.99 18.12 17.99 18.09 1,788 +0.07(+0.38%)
Nov 29, 2019 17.87 18.02 17.87 18.02 716 +0.04(+0.22%)
Nov 27, 2019 17.82 18.01 17.82 17.98 2,559 +0.05(+0.30%)
Nov 26, 2019 17.94 17.94 17.82 17.93 1,869 +0.00(+0.03%)
Nov 25, 2019 17.99 17.99 17.86 17.93 5,164 +0.07(+0.38%)
Nov 22, 2019 17.92 17.93 17.86 17.86 2,160 -0.08(-0.46%)
Nov 21, 2019 17.81 17.96 17.81 17.94 7,572 +0.01(+0.05%)
Nov 20, 2019 17.89 17.94 17.89 17.93 2,094 -0.01(-0.05%)
Nov 19, 2019 17.90 17.96 17.90 17.94 2,371 -0.07(-0.40%)
Nov 18, 2019 18.05 18.05 18.01 18.01 8,240 -0.07(-0.39%)
Nov 15, 2019 17.89 18.10 17.78 18.08 1,954 +0.06(+0.33%)
Nov 14, 2019 17.93 18.05 17.93 18.02 6,009 -0.08(-0.42%)
Nov 13, 2019 18.13 18.13 18.05 18.10 20,971 -0.09(-0.48%)
Nov 12, 2019 18.19 18.19 18.15 18.19 1,326 +0.01(+0.06%)
Nov 11, 2019 18.32 18.32 18.08 18.18 2,613 +0.06(+0.32%)
Nov 08, 2019 18.21 18.22 18.10 18.12 2,674 -0.08(-0.45%)
Nov 07, 2019 18.21 18.21 18.08 18.20 4,041 +0.22(+1.23%)
Nov 06, 2019 18.18 18.19 17.90 17.98 3,593 -0.05(-0.29%)
Nov 05, 2019 17.98 18.03 17.96 18.03 6,918 +0.05(+0.30%)
Nov 04, 2019 17.83 17.98 17.83 17.98 12,639 +0.07(+0.41%)
Nov 01, 2019 17.93 17.96 17.88 17.91 34,666 +0.03(+0.15%)
Oct 31, 2019 17.98 17.98 17.79 17.88 15,046 -0.12(-0.69%)
Oct 30, 2019 18.19 18.19 17.99 18.00 1,190 -0.11(-0.59%)
Oct 29, 2019 18.09 18.13 18.06 18.11 6,625 -0.04(-0.22%)
Oct 28, 2019 18.08 18.19 18.07 18.15 2,231 +0.16(+0.87%)
Oct 25, 2019 17.88 17.99 17.88 17.99 7,715 +0.00(+0.03%)
Oct 24, 2019 17.86 18.01 17.86 17.99 12,568 +0.00(+0.03%)
Oct 23, 2019 18.04 18.04 17.97 17.98 2,309 -0.02(-0.13%)
Oct 22, 2019 18.00 18.01 17.98 18.01 1,941 +0.00(+0.00%)
Oct 21, 2019 17.89 18.08 17.89 18.01 19,078 -0.02(-0.13%)
Oct 18, 2019 17.98 18.03 17.96 18.03 2,687 +0.11(+0.59%)
Oct 17, 2019 18.12 18.12 17.92 17.93 10,973 -0.01(-0.06%)
Oct 16, 2019 17.88 17.94 17.88 17.94 1,584 -0.01(-0.05%)
Oct 15, 2019 17.88 17.95 17.88 17.95 1,399 +0.07(+0.40%)
Oct 14, 2019 17.95 17.95 17.88 17.88 1,047 -0.03(-0.18%)
Oct 11, 2019 17.88 17.91 17.84 17.91 3,100 +0.17(+0.97%)
Oct 10, 2019 17.70 17.78 17.70 17.73 13,142 +0.08(+0.46%)
Oct 09, 2019 17.58 17.65 17.57 17.65 3,446 +0.08(+0.48%)
Oct 08, 2019 17.51 17.57 17.51 17.57 3,129 +0.02(+0.11%)
Oct 07, 2019 17.55 17.55 17.55 17.55 506 +0.02(+0.12%)
Oct 04, 2019 17.32 17.55 17.32 17.53 15,815 +0.06(+0.35%)
Oct 03, 2019 17.60 17.60 17.47 17.47 1,609 -0.15(-0.84%)
Oct 02, 2019 17.53 17.66 17.53 17.62 14,116 -0.11(-0.64%)
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.