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 (%)
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%)
Feb 02, 2018 18.78 18.92 18.69 18.85 33,887 +0.22(+1.20%)
Jan 31, 2018 18.62 18.62 18.62 108 +0.02(+0.11%)
Jan 30, 2018 18.63 18.70 18.60 18.60 1,072 -0.00(-0.02%)
Jan 26, 2018 18.61 18.61 18.61 224 -0.07(-0.38%)
Jan 25, 2018 19.04 19.04 18.68 18.68 6,451 -0.05(-0.25%)
Jan 24, 2018 18.53 18.73 18.53 18.73 1,111 +0.06(+0.30%)
Jan 23, 2018 18.77 18.77 18.65 18.67 5,732 -0.11(-0.57%)
Jan 22, 2018 18.64 18.84 18.64 18.78 2,303 +0.11(+0.61%)
Jan 19, 2018 18.60 18.78 18.55 18.66 9,641 +0.01(+0.05%)
Jan 18, 2018 18.95 18.95 18.65 18.65 1,159 +0.06(+0.34%)
Jan 17, 2018 18.53 18.59 18.51 18.59 3,034 +0.24(+1.29%)
Jan 16, 2018 18.41 18.49 18.35 18.35 2,102 +0.02(+0.10%)
Jan 12, 2018 18.34 18.34 18.34 0 -0.15(-0.79%)
Jan 11, 2018 18.26 18.49 18.26 18.48 2,408 +0.22(+1.20%)
Jan 10, 2018 18.26 18.26 2,280 -0.29(-1.58%)
Jan 08, 2018 18.56 18.56 18.56 187 +0.20(+1.06%)
Jan 05, 2018 18.62 18.62 18.36 18.36 915 -0.07(-0.36%)
Jan 04, 2018 18.27 18.51 18.25 18.43 2,068 +0.10(+0.56%)
Jan 03, 2018 18.24 18.33 18.24 18.33 1,356 +0.09(+0.48%)
Jan 02, 2018 18.26 18.07 18.24 5,230 +0.17(+0.93%)
Dec 29, 2017 18.07 18.07 18.07 0 -0.12(-0.67%)
Dec 28, 2017 18.04 18.43 18.04 18.19 2,753 +0.09(+0.52%)
Dec 27, 2017 18.40 18.40 18.01 18.10 3,571 -0.02(-0.11%)
Dec 22, 2017 18.12 18.12 18.12 87 -0.32(-1.76%)
Dec 21, 2017 18.23 18.44 18.23 18.44 1,273 +0.23(+1.25%)
Dec 20, 2017 18.22 18.22 18.22 18.22 1,198 +0.04(+0.19%)
Dec 19, 2017 18.19 18.25 18.10 18.18 3,024 -0.18(-0.96%)
Dec 18, 2017 18.14 18.36 18.04 18.36 30,132 +0.29(+1.62%)
Dec 15, 2017 18.01 18.14 18.00 18.06 3,273 -0.01(-0.06%)
Dec 14, 2017 18.19 18.20 18.02 18.07 2,089 -0.10(-0.54%)
Dec 13, 2017 18.10 18.43 18.03 18.17 9,136 +0.12(+0.64%)
Dec 12, 2017 18.15 18.15 18.04 18.06 2,733 -0.03(-0.19%)
Dec 11, 2017 18.01 18.09 18.01 18.09 15,451 +0.01(+0.05%)
Dec 08, 2017 18.08 18.23 17.95 18.08 1,884 +0.11(+0.60%)
Dec 07, 2017 18.06 18.06 17.98 17.98 1,915 -0.00(-0.02%)
Dec 06, 2017 18.13 18.22 17.94 17.98 5,714 -0.16(-0.87%)
Dec 05, 2017 18.26 18.26 18.14 18.14 348 -0.07(-0.39%)
Dec 04, 2017 18.32 18.35 18.15 18.21 3,265 +0.14(+0.78%)
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.