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, 2018 19.18 19.27 19.06 19.27 12,644 +0.02(+0.09%)
Apr 27, 2018 19.29 19.32 19.10 19.25 10,734 -0.05(-0.28%)
Apr 26, 2018 19.43 19.43 19.18 19.30 12,590 +0.01(+0.05%)
Apr 25, 2018 19.26 19.30 19.22 19.29 134,268 +0.08(+0.42%)
Apr 24, 2018 19.35 19.35 19.21 19.21 9,175 -0.07(-0.35%)
Apr 23, 2018 19.16 19.30 19.16 19.28 6,122 +0.14(+0.75%)
Apr 20, 2018 19.20 19.24 19.14 19.14 6,933 -0.04(-0.23%)
Apr 19, 2018 19.17 19.20 19.17 19.18 7,315 +0.07(+0.37%)
Apr 18, 2018 19.06 19.11 19.06 19.11 2,569 +0.05(+0.28%)
Apr 17, 2018 19.21 19.21 19.05 19.06 2,351 -0.02(-0.09%)
Apr 16, 2018 19.10 19.11 19.06 19.07 7,573 -0.01(-0.05%)
Apr 13, 2018 19.01 19.08 18.97 19.08 3,994 +0.13(+0.68%)
Apr 12, 2018 18.94 19.00 18.92 18.95 69,425 +0.12(+0.64%)
Apr 11, 2018 18.82 18.86 18.76 18.83 9,145 -0.03(-0.17%)
Apr 10, 2018 18.94 18.97 18.87 18.87 5,912 +0.08(+0.41%)
Apr 09, 2018 18.84 18.92 18.77 18.79 7,143 -0.05(-0.28%)
Apr 06, 2018 19.00 19.05 18.83 18.84 6,342 -0.03(-0.15%)
Apr 05, 2018 18.92 18.92 18.85 18.87 119,714 +0.04(+0.20%)
Apr 04, 2018 18.72 18.87 18.63 18.83 8,077 -0.01(-0.05%)
Apr 03, 2018 18.68 18.84 18.41 18.84 65,924 +0.03(+0.14%)
Apr 02, 2018 18.87 18.87 18.69 18.82 7,756 -0.05(-0.28%)
Mar 29, 2018 18.87 18.87 18.87 0 -0.07(-0.38%)
Mar 28, 2018 18.87 18.94 18.87 18.94 4,398 +0.05(+0.28%)
Mar 27, 2018 19.19 19.19 18.80 18.89 23,425 -0.09(-0.47%)
Mar 26, 2018 18.98 18.98 18.84 18.98 8,824 +0.12(+0.66%)
Mar 23, 2018 19.19 19.19 18.85 18.85 6,402 -0.04(-0.24%)
Mar 22, 2018 18.97 19.10 18.90 18.90 10,850 -0.11(-0.56%)
Mar 21, 2018 19.18 19.18 18.92 19.00 5,876 -0.00(-0.00%)
Mar 20, 2018 19.01 19.01 18.94 19.00 3,638 +0.12(+0.64%)
Mar 19, 2018 19.10 19.10 18.87 18.88 18,156 +0.01(+0.05%)
Mar 16, 2018 19.01 19.01 18.87 18.87 10,381 -0.11(-0.56%)
Mar 15, 2018 18.94 19.02 18.90 18.98 18,543 +0.04(+0.19%)
Mar 14, 2018 19.11 19.11 18.91 18.94 16,060 -0.17(-0.88%)
Mar 13, 2018 19.08 19.11 18.98 19.11 14,709 +0.00(+0.00%)
Mar 12, 2018 19.05 19.18 19.05 19.11 18,838 +0.00(+0.00%)
Mar 09, 2018 19.13 19.16 18.88 19.11 38,892 +0.16(+0.84%)
Mar 08, 2018 19.00 19.10 18.93 18.95 9,427 -0.02(-0.11%)
Mar 07, 2018 19.09 19.20 18.94 18.97 8,399 -0.27(-1.42%)
Mar 06, 2018 19.19 19.25 19.02 19.25 20,904 +0.05(+0.28%)
Mar 05, 2018 18.99 19.19 18.99 19.19 14,124 +0.08(+0.42%)
Mar 02, 2018 19.20 19.20 18.90 19.11 8,600 -0.13(-0.65%)
Mar 01, 2018 19.10 19.28 18.87 19.24 109,573 -0.02(-0.09%)
Feb 28, 2018 19.19 19.35 18.93 19.26 34,590 +0.05(+0.28%)
Feb 27, 2018 19.25 19.25 19.15 19.20 13,207 +0.13(+0.70%)
Feb 26, 2018 19.51 19.51 18.96 19.07 26,055 -0.04(-0.23%)
Feb 23, 2018 19.04 19.26 19.01 19.11 27,825 -0.03(-0.14%)
Feb 22, 2018 19.14 19.30 19.07 19.14 137,587 +0.04(+0.19%)
Feb 21, 2018 19.17 19.20 19.10 19.10 19,013 +0.08(+0.42%)
Feb 20, 2018 19.10 19.46 18.92 19.02 12,775 +0.05(+0.28%)
Feb 16, 2018 18.97 18.97 18.97 0 +0.01(+0.06%)
Feb 15, 2018 19.33 19.33 19.03 18.96 22,361 -0.07(-0.39%)
Feb 14, 2018 18.91 19.03 18.76 19.03 15,346 +0.21(+1.13%)
Feb 13, 2018 18.86 18.90 18.82 18.82 10,470 +0.08(+0.44%)
Feb 12, 2018 19.44 19.44 18.47 18.74 21,113 -0.19(-0.99%)
Feb 09, 2018 19.25 19.25 18.65 18.93 30,258 +0.19(+1.04%)
Feb 08, 2018 18.89 18.94 18.81 18.73 7,309 +0.12(+0.64%)
Feb 07, 2018 18.77 18.77 18.58 18.61 4,606 -0.20(-1.05%)
Feb 06, 2018 18.55 19.03 18.50 18.81 20,484 +0.12(+0.65%)
Feb 05, 2018 18.90 18.94 18.60 18.69 31,255 -0.16(-0.85%)
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.