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 (%)
Apr 30, 2020 14.13 14.13 13.98 14.04 1,516 -0.09(-0.64%)
Apr 29, 2020 14.13 14.13 14.13 14.13 376 -0.25(-1.74%)
Apr 28, 2020 14.38 14.38 14.38 14.38 897 -0.01(-0.07%)
Apr 27, 2020 14.14 14.57 14.14 14.39 12,563 +0.09(+0.63%)
Apr 24, 2020 14.18 14.30 13.96 14.30 46,900 -0.05(-0.35%)
Apr 23, 2020 14.35 14.35 14.35 14.35 728 -0.12(-0.80%)
Apr 22, 2020 14.13 14.46 14.13 14.46 28,537 +0.20(+1.37%)
Apr 21, 2020 14.83 14.83 14.18 14.27 167,818 -0.62(-4.19%)
Apr 20, 2020 14.86 15.07 14.86 14.89 5,694 +0.04(+0.27%)
Apr 17, 2020 15.04 15.04 14.78 14.86 23,200 -0.05(-0.35%)
Apr 16, 2020 14.89 15.36 14.88 14.91 5,156 -0.01(-0.05%)
Apr 15, 2020 14.97 15.10 14.68 14.91 19,131 -0.19(-1.25%)
Apr 14, 2020 15.08 15.12 15.01 15.10 19,671 +0.17(+1.13%)
Apr 13, 2020 14.89 14.98 14.68 14.93 23,679 +0.04(+0.27%)
Apr 09, 2020 14.75 14.94 14.62 14.89 17,777 +0.53(+3.67%)
Apr 08, 2020 14.44 14.54 14.30 14.37 3,126 +0.15(+1.05%)
Apr 07, 2020 14.26 14.26 13.99 14.22 4,609 +0.09(+0.60%)
Apr 06, 2020 14.19 14.19 14.00 14.13 1,663 +0.14(+1.03%)
Apr 03, 2020 14.23 14.23 13.99 13.99 1,506 -0.27(-1.92%)
Apr 02, 2020 14.28 14.28 14.08 14.26 854 +0.22(+1.60%)
Apr 01, 2020 13.29 14.04 13.29 14.04 7,204 -0.01(-0.11%)
Mar 31, 2020 14.14 14.30 13.49 14.05 9,821 -0.15(-1.09%)
Mar 30, 2020 14.27 15.03 14.08 14.21 4,000 -0.31(-2.13%)
Mar 27, 2020 14.54 14.54 14.20 14.52 10,344 +0.28(+1.96%)
Mar 26, 2020 13.77 14.24 13.35 14.24 29,095 +0.29(+2.07%)
Mar 25, 2020 13.74 14.24 12.96 13.95 30,744 -0.01(-0.07%)
Mar 24, 2020 13.59 14.25 12.86 13.96 1,089 +0.13(+0.97%)
Mar 23, 2020 13.37 14.24 13.30 13.82 51,527 -0.12(-0.89%)
Mar 20, 2020 13.89 13.95 13.89 13.95 1,717 -0.41(-2.83%)
Mar 19, 2020 14.45 14.56 13.73 14.35 29,501 -0.08(-0.55%)
Mar 18, 2020 14.77 14.77 13.94 14.43 16,560 +0.18(+1.25%)
Mar 17, 2020 15.05 15.05 14.26 14.26 50,176 -1.19(-7.68%)
Mar 16, 2020 14.86 15.44 14.76 15.44 1,338 -0.10(-0.65%)
Mar 13, 2020 15.44 15.54 14.85 15.54 17,677 +0.49(+3.29%)
Mar 12, 2020 14.36 15.50 14.16 15.05 13,232 -0.45(-2.87%)
Mar 11, 2020 15.48 15.49 15.35 15.49 5,793 +0.01(+0.06%)
Mar 10, 2020 15.72 15.72 15.48 15.48 7,129 +0.24(+1.56%)
Mar 09, 2020 15.76 15.76 15.15 15.25 2,908 -0.96(-5.90%)
Mar 06, 2020 16.25 16.28 16.19 16.20 1,919 -0.33(-2.01%)
Mar 05, 2020 16.85 16.85 16.53 16.53 1,596 -0.49(-2.85%)
Mar 04, 2020 16.73 17.02 16.68 17.02 5,058 +0.38(+2.26%)
Mar 03, 2020 16.76 16.98 16.57 16.64 29,294 -0.34(-1.98%)
Mar 02, 2020 16.81 16.98 16.65 16.98 21,124 +0.07(+0.44%)
Feb 28, 2020 17.01 17.15 16.83 16.90 10,404 -0.39(-2.23%)
Feb 27, 2020 17.41 17.41 17.23 17.29 14,363 -0.26(-1.49%)
Feb 26, 2020 17.53 17.55 17.53 17.55 1,749 +0.02(+0.10%)
Feb 25, 2020 17.96 17.96 17.44 17.53 7,543 -0.11(-0.60%)
Feb 24, 2020 17.64 17.68 17.62 17.64 5,040 -0.20(-1.14%)
Feb 21, 2020 17.82 17.86 17.78 17.84 7,407 -0.13(-0.73%)
Feb 20, 2020 17.97 17.99 17.87 17.98 3,086 -0.04(-0.19%)
Feb 19, 2020 17.95 18.01 17.93 18.01 2,145 +0.01(+0.03%)
Feb 18, 2020 17.68 18.01 17.68 18.01 3,616 -0.06(-0.35%)
Feb 14, 2020 18.04 18.08 18.04 18.07 10,654 +0.10(+0.57%)
Feb 13, 2020 18.02 18.20 17.96 17.97 11,472 -0.21(-1.14%)
Feb 12, 2020 18.12 18.17 18.12 18.17 360 +0.04(+0.20%)
Feb 11, 2020 18.10 18.14 18.06 18.14 847 +0.14(+0.79%)
Feb 10, 2020 18.00 18.00 18.00 221 +0.00(+0.00%)
Feb 07, 2020 18.00 18.06 18.00 18.00 1,116 -0.07(-0.38%)
Feb 06, 2020 18.04 18.11 18.04 18.06 6,616 +0.05(+0.30%)
Feb 05, 2020 18.01 18.02 18.01 18.01 1,929 +0.02(+0.14%)
Feb 04, 2020 17.87 18.00 17.87 17.99 1,427 +0.14(+0.79%)
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.