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 (%)
Aug 30, 2019 17.51 17.55 17.34 17.43 9,140 -0.15(-0.83%)
Aug 29, 2019 17.45 17.59 17.45 17.57 16,062 +0.22(+1.28%)
Aug 28, 2019 17.35 17.35 17.35 17.35 1,911 -0.09(-0.51%)
Aug 27, 2019 17.47 17.47 17.40 17.44 4,271 -0.06(-0.32%)
Aug 26, 2019 17.62 17.62 17.41 17.49 11,694 +0.07(+0.41%)
Aug 23, 2019 17.55 17.62 17.34 17.42 22,541 -0.21(-1.20%)
Aug 22, 2019 17.64 17.64 17.62 17.63 10,826 +0.01(+0.04%)
Aug 21, 2019 17.52 17.63 17.52 17.62 1,847 +0.22(+1.28%)
Aug 20, 2019 17.46 17.52 17.40 17.40 3,846 -0.04(-0.22%)
Aug 19, 2019 17.53 17.62 17.44 17.44 4,640 -0.03(-0.19%)
Aug 16, 2019 17.36 17.49 17.36 17.47 3,443 +0.20(+1.16%)
Aug 15, 2019 17.45 17.54 17.25 17.27 23,966 -0.07(-0.41%)
Aug 14, 2019 17.59 17.67 17.33 17.34 14,468 -0.28(-1.58%)
Aug 13, 2019 17.45 17.74 17.39 17.62 41,320 -0.05(-0.30%)
Aug 12, 2019 17.70 17.75 17.53 17.67 22,919 +0.01(+0.07%)
Aug 09, 2019 17.61 17.71 17.61 17.66 4,383 -0.04(-0.24%)
Aug 08, 2019 17.59 17.87 17.59 17.70 23,676 +0.06(+0.36%)
Aug 07, 2019 17.73 17.73 17.40 17.64 87,819 -0.27(-1.50%)
Aug 06, 2019 17.87 17.91 17.78 17.91 8,343 +0.11(+0.62%)
Aug 05, 2019 17.83 17.92 17.76 17.80 4,784 -0.31(-1.71%)
Aug 02, 2019 18.08 18.11 18.06 18.11 939 -0.09(-0.49%)
Aug 01, 2019 18.32 18.38 18.18 18.20 13,572 -0.19(-1.04%)
Jul 31, 2019 18.40 18.46 18.36 18.39 11,623 -0.04(-0.20%)
Jul 30, 2019 18.40 18.46 18.40 18.43 4,841 -0.00(-0.03%)
Jul 29, 2019 18.43 18.49 18.32 18.43 3,904 -0.05(-0.29%)
Jul 26, 2019 18.50 18.52 18.34 18.48 8,348 +0.05(+0.26%)
Jul 25, 2019 18.48 18.51 18.44 18.44 14,476 +0.06(+0.31%)
Jul 24, 2019 18.41 18.42 18.37 18.38 1,232 -0.14(-0.78%)
Jul 23, 2019 18.40 18.52 18.35 18.52 2,097 +0.18(+0.97%)
Jul 22, 2019 18.31 18.35 18.30 18.35 3,899 -0.04(-0.23%)
Jul 19, 2019 18.36 18.44 18.30 18.39 11,746 +0.03(+0.18%)
Jul 18, 2019 18.38 18.38 18.35 18.36 7,273 -0.03(-0.16%)
Jul 17, 2019 18.48 18.48 18.34 18.38 39,101 -0.10(-0.52%)
Jul 16, 2019 18.50 18.50 18.47 18.48 4,081 +0.03(+0.18%)
Jul 15, 2019 18.50 18.50 18.40 18.45 6,309 -0.06(-0.33%)
Jul 12, 2019 18.54 18.54 18.47 18.51 5,453 -0.01(-0.05%)
Jul 11, 2019 18.47 18.52 18.42 18.52 3,041 +0.10(+0.52%)
Jul 10, 2019 18.38 18.46 18.35 18.42 24,024 +0.06(+0.31%)
Jul 09, 2019 18.36 18.40 18.22 18.36 13,951 +0.01(+0.05%)
Jul 08, 2019 18.33 18.42 18.26 18.36 5,455 -0.01(-0.08%)
Jul 05, 2019 18.36 18.48 18.36 18.37 1,573 +0.08(+0.42%)
Jul 03, 2019 18.24 18.29 18.24 18.29 1,258 -0.10(-0.54%)
Jul 02, 2019 18.32 18.39 18.31 18.39 7,190 +0.06(+0.31%)
Jul 01, 2019 18.40 18.45 18.34 18.34 8,504 +0.09(+0.47%)
Jun 28, 2019 18.37 18.39 18.25 18.25 5,558 -0.05(-0.29%)
Jun 27, 2019 18.28 18.37 18.23 18.30 23,066 -0.07(-0.39%)
Jun 26, 2019 18.35 18.37 18.26 18.37 84,900 +0.06(+0.35%)
Jun 25, 2019 18.36 18.36 18.29 18.31 2,057 -0.04(-0.24%)
Jun 24, 2019 18.48 18.48 18.36 18.36 2,152 -0.10(-0.54%)
Jun 21, 2019 18.36 18.46 18.36 18.46 23,501 +0.20(+1.09%)
Jun 20, 2019 18.31 18.34 18.24 18.26 7,937 -0.07(-0.36%)
Jun 19, 2019 18.36 18.36 18.29 18.32 11,959 +0.00(+0.00%)
Jun 18, 2019 18.35 18.35 18.28 18.32 6,662 +0.01(+0.05%)
Jun 17, 2019 18.32 18.34 18.28 18.31 12,477 -0.02(-0.13%)
Jun 14, 2019 18.32 18.34 18.28 18.34 5,585 -0.07(-0.36%)
Jun 13, 2019 18.41 18.46 18.36 18.40 1,522 -0.05(-0.28%)
Jun 12, 2019 18.47 18.47 18.36 18.45 10,542 +0.05(+0.25%)
Jun 11, 2019 18.41 18.54 18.41 18.41 7,710 +0.00(+0.02%)
Jun 10, 2019 18.46 18.46 18.38 18.40 11,724 +0.12(+0.65%)
Jun 07, 2019 18.31 18.36 18.25 18.28 7,482 -0.07(-0.39%)
Jun 06, 2019 18.33 18.36 18.26 18.36 7,511 +0.06(+0.34%)
Jun 05, 2019 18.29 18.33 18.29 18.29 6,244 +0.00(+0.00%)
Jun 04, 2019 18.17 18.29 18.17 18.29 5,819 +0.17(+0.94%)
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.