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 (%)
Jan 31, 2020 17.89 17.94 17.74 17.74 6,392 -0.14(-0.77%)
Jan 30, 2020 17.96 18.00 17.53 17.88 7,753 -0.17(-0.94%)
Jan 29, 2020 18.05 18.05 18.05 18.05 420 -0.06(-0.32%)
Jan 28, 2020 18.10 18.13 18.05 18.10 1,458 +0.11(+0.61%)
Jan 27, 2020 18.07 18.31 17.97 18.00 2,016 -0.21(-1.16%)
Jan 24, 2020 18.28 18.30 18.15 18.21 5,377 -0.11(-0.58%)
Jan 23, 2020 18.32 18.32 18.26 18.31 1,225 -0.04(-0.20%)
Jan 22, 2020 18.37 18.37 18.31 18.35 2,321 -0.07(-0.38%)
Jan 21, 2020 18.40 18.47 18.37 18.42 3,448 -0.03(-0.19%)
Jan 17, 2020 18.40 18.45 18.40 18.45 7,542 +0.03(+0.19%)
Jan 16, 2020 18.49 18.49 18.42 18.42 1,711 -0.02(-0.11%)
Jan 15, 2020 18.39 18.49 18.39 18.44 4,337 +0.00(+0.03%)
Jan 14, 2020 18.40 18.47 18.39 18.43 1,848 +0.02(+0.11%)
Jan 13, 2020 18.37 18.52 18.19 18.41 8,863 -0.03(-0.16%)
Jan 10, 2020 18.39 18.44 18.39 18.44 611 +0.02(+0.13%)
Jan 09, 2020 18.43 18.45 18.40 18.42 54,371 -0.06(-0.34%)
Jan 08, 2020 18.41 18.48 18.41 18.48 502 +0.09(+0.51%)
Jan 07, 2020 18.46 18.47 18.30 18.39 5,529 +0.07(+0.40%)
Jan 06, 2020 18.42 18.44 18.24 18.32 22,574 -0.04(-0.21%)
Jan 03, 2020 18.46 18.46 18.36 18.36 1,936 -0.08(-0.45%)
Jan 02, 2020 18.47 18.47 18.40 18.44 8,576 +0.03(+0.16%)
Dec 31, 2019 18.27 18.44 18.27 18.41 16,002 +0.00(+0.00%)
Dec 30, 2019 18.37 18.49 18.37 18.41 48,030 +0.04(+0.23%)
Dec 27, 2019 18.36 18.40 18.36 18.37 4,281 -0.04(-0.20%)
Dec 26, 2019 18.40 18.50 18.35 18.40 4,167 -0.07(-0.37%)
Dec 24, 2019 18.47 18.47 18.47 131 +0.00(+0.00%)
Dec 23, 2019 18.41 18.47 18.39 18.47 3,803 +0.06(+0.35%)
Dec 20, 2019 18.41 18.48 18.40 18.41 11,058 +0.00(+0.00%)
Dec 19, 2019 18.46 18.46 18.28 18.41 13,089 -0.05(-0.26%)
Dec 18, 2019 18.38 18.50 18.38 18.46 3,755 +0.12(+0.64%)
Dec 17, 2019 18.30 18.36 18.30 18.34 9,395 +0.06(+0.35%)
Dec 16, 2019 18.25 18.31 18.23 18.28 28,298 +0.10(+0.54%)
Dec 13, 2019 18.28 18.28 18.07 18.18 4,300 -0.12(-0.67%)
Dec 12, 2019 18.21 18.30 18.21 18.30 5,255 +0.19(+1.02%)
Dec 11, 2019 18.15 18.15 18.09 18.12 23,481 -0.08(-0.43%)
Dec 10, 2019 18.07 18.19 18.06 18.19 4,968 +0.08(+0.43%)
Dec 09, 2019 17.86 18.12 17.86 18.12 3,263 +0.01(+0.08%)
Dec 06, 2019 18.05 18.11 18.05 18.10 4,709 +0.03(+0.17%)
Dec 05, 2019 18.07 18.07 18.07 18.07 319 +0.03(+0.18%)
Dec 04, 2019 18.02 18.04 17.98 18.04 4,867 +0.14(+0.79%)
Dec 03, 2019 17.90 17.94 17.89 17.90 1,416 -0.19(-1.07%)
Dec 02, 2019 17.99 18.12 17.99 18.09 1,788 +0.07(+0.38%)
Nov 29, 2019 17.87 18.02 17.87 18.02 716 +0.04(+0.22%)
Nov 27, 2019 17.82 18.01 17.82 17.98 2,559 +0.05(+0.30%)
Nov 26, 2019 17.94 17.94 17.82 17.93 1,869 +0.00(+0.03%)
Nov 25, 2019 17.99 17.99 17.86 17.93 5,164 +0.07(+0.38%)
Nov 22, 2019 17.92 17.93 17.86 17.86 2,160 -0.08(-0.46%)
Nov 21, 2019 17.81 17.96 17.81 17.94 7,572 +0.01(+0.05%)
Nov 20, 2019 17.89 17.94 17.89 17.93 2,094 -0.01(-0.05%)
Nov 19, 2019 17.90 17.96 17.90 17.94 2,371 -0.07(-0.40%)
Nov 18, 2019 18.05 18.05 18.01 18.01 8,240 -0.07(-0.39%)
Nov 15, 2019 17.89 18.10 17.78 18.08 1,954 +0.06(+0.33%)
Nov 14, 2019 17.93 18.05 17.93 18.02 6,009 -0.08(-0.42%)
Nov 13, 2019 18.13 18.13 18.05 18.10 20,971 -0.09(-0.48%)
Nov 12, 2019 18.19 18.19 18.15 18.19 1,326 +0.01(+0.06%)
Nov 11, 2019 18.32 18.32 18.08 18.18 2,613 +0.06(+0.32%)
Nov 08, 2019 18.21 18.22 18.10 18.12 2,674 -0.08(-0.45%)
Nov 07, 2019 18.21 18.21 18.08 18.20 4,041 +0.22(+1.23%)
Nov 06, 2019 18.18 18.19 17.90 17.98 3,593 -0.05(-0.29%)
Nov 05, 2019 17.98 18.03 17.96 18.03 6,918 +0.05(+0.30%)
Nov 04, 2019 17.83 17.98 17.83 17.98 12,639 +0.07(+0.41%)
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.