Skip to main content

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

21.97 -0.06 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.21 18.42 17.79 18.29 98,803 +0.07(+0.39%)
Sep 29, 2022 18.28 18.36 18.14 18.22 112,853 -0.09(-0.49%)
Sep 28, 2022 18.22 18.45 18.10 18.31 127,475 +0.00(+0.03%)
Sep 27, 2022 18.42 18.45 18.28 18.30 58,243 -0.03(-0.15%)
Sep 26, 2022 18.39 18.41 18.30 18.33 26,994 -0.07(-0.37%)
Sep 23, 2022 18.42 18.50 18.23 18.40 622,040 -0.24(-1.31%)
Sep 22, 2022 18.50 18.68 18.41 18.64 131,196 +0.27(+1.48%)
Sep 21, 2022 18.62 18.78 18.23 18.37 144,577 -0.32(-1.72%)
Sep 20, 2022 18.67 18.72 18.61 18.69 51,620 -0.07(-0.38%)
Sep 19, 2022 18.61 18.79 18.61 18.76 52,610 +0.13(+0.70%)
Sep 16, 2022 18.57 18.69 18.49 18.63 128,087 -0.05(-0.24%)
Sep 15, 2022 18.75 18.79 18.67 18.68 43,473 -0.05(-0.24%)
Sep 14, 2022 18.70 18.84 18.61 18.72 62,081 -0.04(-0.19%)
Sep 13, 2022 18.85 18.88 18.76 18.76 20,060 -0.20(-1.05%)
Sep 12, 2022 18.99 19.09 18.94 18.96 39,735 +0.04(+0.19%)
Sep 09, 2022 18.85 19.03 18.85 18.92 92,868 +0.06(+0.30%)
Sep 08, 2022 18.65 18.89 18.65 18.87 72,522 +0.12(+0.66%)
Sep 07, 2022 18.59 18.76 18.57 18.74 11,984 +0.14(+0.78%)
Sep 06, 2022 18.55 18.60 18.48 18.60 15,375 +0.09(+0.49%)
Sep 02, 2022 18.60 18.70 18.43 18.51 33,740 -0.09(-0.49%)
Sep 01, 2022 18.47 18.60 18.39 18.60 330,702 +0.12(+0.64%)
Aug 31, 2022 18.56 18.59 18.45 18.48 52,802 -0.07(-0.39%)
Aug 30, 2022 18.73 18.77 18.52 18.55 74,831 -0.18(-0.99%)
Aug 29, 2022 18.67 18.76 18.66 18.74 12,141 +0.00(+0.02%)
Aug 26, 2022 19.00 19.00 18.72 18.73 20,200 -0.19(-1.00%)
Aug 25, 2022 18.87 18.93 18.85 18.92 14,116 +0.08(+0.41%)
Aug 24, 2022 18.84 18.86 18.78 18.85 41,771 +0.05(+0.29%)
Aug 23, 2022 18.79 18.84 18.74 18.79 202,029 +0.04(+0.24%)
Aug 22, 2022 18.76 18.85 18.75 18.75 61,678 -0.13(-0.71%)
Aug 19, 2022 18.99 18.99 18.88 18.88 50,550 -0.20(-1.04%)
Aug 18, 2022 19.03 19.10 18.97 19.08 41,470 +0.02(+0.12%)
Aug 17, 2022 19.07 19.11 19.03 19.06 46,874 -0.09(-0.49%)
Aug 16, 2022 19.18 19.20 19.10 19.15 192,028 -0.02(-0.09%)
Aug 15, 2022 19.10 19.21 19.10 19.17 82,450 -0.07(-0.37%)
Aug 12, 2022 19.16 19.27 19.16 19.24 59,230 +0.17(+0.90%)
Aug 11, 2022 19.19 19.30 19.07 19.07 212,738 -0.05(-0.24%)
Aug 10, 2022 19.02 19.16 19.01 19.12 29,001 +0.18(+0.95%)
Aug 09, 2022 19.02 19.02 18.86 18.94 65,467 -0.07(-0.38%)
Aug 08, 2022 19.07 19.12 18.96 19.01 53,031 -0.04(-0.24%)
Aug 05, 2022 18.88 19.06 18.88 19.05 78,362 +0.14(+0.71%)
Aug 04, 2022 18.93 18.98 18.86 18.92 34,928 -0.01(-0.05%)
Aug 03, 2022 18.81 19.00 18.81 18.93 81,396 +0.12(+0.62%)
Aug 02, 2022 18.61 18.89 18.61 18.81 98,497 +0.09(+0.48%)
Aug 01, 2022 18.71 18.80 18.68 18.72 262,271 -0.01(-0.05%)
Jul 29, 2022 18.73 18.78 18.68 18.73 74,305 +0.05(+0.24%)
Jul 28, 2022 18.58 18.70 18.53 18.68 30,957 +0.04(+0.24%)
Jul 27, 2022 18.49 18.69 18.49 18.64 51,625 +0.14(+0.73%)
Jul 26, 2022 18.44 18.54 18.44 18.50 49,372 -0.09(-0.48%)
Jul 25, 2022 18.56 18.70 18.56 18.59 84,831 -0.02(-0.12%)
Jul 22, 2022 18.62 18.71 18.51 18.62 20,285 -0.07(-0.38%)
Jul 21, 2022 18.57 18.72 18.50 18.69 71,723 +0.07(+0.39%)
Jul 20, 2022 18.48 18.74 18.48 18.62 87,815 +0.07(+0.36%)
Jul 19, 2022 18.31 18.57 18.31 18.55 67,855 +0.32(+1.77%)
Jul 18, 2022 18.40 18.45 18.21 18.23 89,364 -0.16(-0.85%)
Jul 15, 2022 18.20 18.38 18.06 18.38 171,635 +0.19(+1.04%)
Jul 14, 2022 18.07 18.19 18.00 18.19 125,496 -0.01(-0.05%)
Jul 13, 2022 18.04 18.23 18.03 18.20 98,303 +0.01(+0.05%)
Jul 12, 2022 18.17 18.22 18.13 18.19 84,697 +0.01(+0.05%)
Jul 11, 2022 18.18 18.24 18.08 18.19 76,373 -0.09(-0.51%)
Jul 08, 2022 18.15 18.39 18.14 18.28 113,735 +0.08(+0.46%)
Jul 07, 2022 17.95 18.22 17.95 18.19 70,592 +0.35(+1.96%)
Jul 06, 2022 17.77 17.88 17.76 17.84 388,590 +0.04(+0.25%)
Jul 05, 2022 17.76 17.84 17.67 17.80 33,600 -0.04(-0.20%)
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.