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 (%)
Mar 29, 2019 18.73 18.83 18.63 18.76 86,990 +0.08(+0.45%)
Mar 28, 2019 18.65 18.69 18.57 18.68 68,935 +0.08(+0.40%)
Mar 27, 2019 18.66 18.69 18.58 18.60 16,079 -0.06(-0.32%)
Mar 26, 2019 18.69 18.81 18.66 18.66 21,021 -0.03(-0.18%)
Mar 25, 2019 18.66 18.71 18.60 18.69 3,466 -0.01(-0.03%)
Mar 22, 2019 18.73 18.82 18.65 18.70 18,155 -0.07(-0.35%)
Mar 21, 2019 18.74 18.93 18.74 18.76 12,645 -0.11(-0.59%)
Mar 20, 2019 19.00 19.00 18.88 18.88 3,919 -0.12(-0.64%)
Mar 19, 2019 19.02 19.02 18.99 19.00 5,695 +0.04(+0.19%)
Mar 18, 2019 19.31 19.31 18.96 18.96 15,733 -0.03(-0.15%)
Mar 15, 2019 18.97 19.05 18.96 18.99 15,592 +0.03(+0.17%)
Mar 14, 2019 18.94 19.01 18.90 18.96 4,978 -0.05(-0.28%)
Mar 13, 2019 18.90 19.05 18.90 19.01 23,910 +0.05(+0.26%)
Mar 12, 2019 18.90 19.00 18.89 18.96 8,757 +0.07(+0.38%)
Mar 11, 2019 19.16 19.16 18.89 18.89 8,098 -0.02(-0.08%)
Mar 08, 2019 19.07 19.07 18.90 18.90 67,497 -0.11(-0.59%)
Mar 07, 2019 19.05 19.05 18.98 19.02 62,687 -0.06(-0.29%)
Mar 06, 2019 19.15 19.19 19.06 19.07 3,232 -0.10(-0.54%)
Mar 05, 2019 19.20 19.27 19.18 19.18 7,651 +0.00(+0.00%)
Mar 04, 2019 19.15 19.30 19.15 19.18 3,609 +0.01(+0.05%)
Mar 01, 2019 19.10 19.17 19.10 19.17 12,281 +0.09(+0.49%)
Feb 28, 2019 19.10 19.15 19.05 19.07 6,698 +0.07(+0.35%)
Feb 27, 2019 18.92 19.06 18.92 19.01 42,146 +0.06(+0.30%)
Feb 26, 2019 18.98 19.07 18.84 18.95 19,174 -0.03(-0.15%)
Feb 25, 2019 18.82 18.99 18.80 18.98 4,607 +0.11(+0.57%)
Feb 22, 2019 18.99 18.99 18.82 18.87 5,767 +0.00(+0.02%)
Feb 21, 2019 18.62 18.91 18.62 18.87 6,020 +0.09(+0.49%)
Feb 20, 2019 18.76 18.88 18.76 18.78 12,185 -0.06(-0.31%)
Feb 19, 2019 18.77 18.85 18.73 18.83 7,944 -0.05(-0.26%)
Feb 15, 2019 18.83 19.00 18.83 18.88 6,971 +0.05(+0.26%)
Feb 14, 2019 18.85 18.86 18.83 18.83 7,360 -0.02(-0.10%)
Feb 13, 2019 18.97 18.98 18.84 18.85 5,788 -0.09(-0.47%)
Feb 12, 2019 18.97 19.03 18.85 18.94 5,633 +0.20(+1.07%)
Feb 11, 2019 19.10 19.10 18.74 18.74 15,403 -0.03(-0.15%)
Feb 08, 2019 18.71 18.81 18.58 18.77 24,560 +0.04(+0.20%)
Feb 07, 2019 18.75 18.88 18.73 18.73 5,540 -0.22(-1.18%)
Feb 06, 2019 19.03 19.06 18.86 18.96 17,235 +0.04(+0.21%)
Feb 05, 2019 18.94 19.00 18.89 18.92 27,642 +0.13(+0.68%)
Feb 04, 2019 18.80 18.86 18.77 18.79 8,916 +0.07(+0.35%)
Feb 01, 2019 18.81 18.96 18.72 18.72 17,803 -0.05(-0.25%)
Jan 31, 2019 18.79 19.11 18.75 18.77 33,878 -0.10(-0.54%)
Jan 30, 2019 18.83 18.90 18.79 18.87 17,261 +0.08(+0.45%)
Jan 29, 2019 19.03 19.07 18.79 18.79 14,986 -0.05(-0.25%)
Jan 28, 2019 18.84 18.99 18.82 18.83 11,710 -0.05(-0.25%)
Jan 25, 2019 19.07 19.07 18.73 18.88 6,005 +0.10(+0.52%)
Jan 24, 2019 18.88 19.01 18.77 18.78 8,748 -0.05(-0.27%)
Jan 23, 2019 18.76 18.83 18.73 18.83 6,507 +0.06(+0.30%)
Jan 22, 2019 18.88 18.89 18.73 18.78 19,230 -0.13(-0.69%)
Jan 18, 2019 18.68 18.91 18.68 18.91 30,801 +0.22(+1.17%)
Jan 17, 2019 18.64 18.73 18.64 18.69 3,602 +0.02(+0.10%)
Jan 16, 2019 18.68 18.71 18.59 18.67 14,220 +0.03(+0.17%)
Jan 15, 2019 18.63 18.64 18.50 18.64 30,013 -0.02(-0.12%)
Jan 14, 2019 18.79 18.79 18.56 18.66 72,525 +0.07(+0.40%)
Jan 11, 2019 18.56 18.80 18.56 18.59 10,662 -0.15(-0.82%)
Jan 10, 2019 18.30 18.93 18.30 18.74 18,515 +0.26(+1.38%)
Jan 09, 2019 18.66 18.93 18.49 18.49 16,876 +0.04(+0.20%)
Jan 08, 2019 18.78 18.78 18.45 18.45 14,344 +0.02(+0.09%)
Jan 07, 2019 18.20 18.53 18.20 18.43 12,607 +0.28(+1.54%)
Jan 04, 2019 17.82 18.35 17.82 18.15 247,708 +0.32(+1.77%)
Jan 03, 2019 17.96 18.20 17.84 17.84 82,247 -0.37(-2.04%)
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.