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, 2019 18.79 19.11 18.75 18.77 33,878 -0.10(-0.54%)
Jan 30, 2019 18.83 18.90 18.79 18.87 17,261 +0.08(+0.45%)
Jan 29, 2019 19.03 19.07 18.79 18.79 14,986 -0.05(-0.25%)
Jan 28, 2019 18.84 18.99 18.82 18.83 11,710 -0.05(-0.25%)
Jan 25, 2019 19.07 19.07 18.73 18.88 6,005 +0.10(+0.52%)
Jan 24, 2019 18.88 19.01 18.77 18.78 8,748 -0.05(-0.27%)
Jan 23, 2019 18.76 18.83 18.73 18.83 6,507 +0.06(+0.30%)
Jan 22, 2019 18.88 18.89 18.73 18.78 19,230 -0.13(-0.69%)
Jan 18, 2019 18.68 18.91 18.68 18.91 30,801 +0.22(+1.17%)
Jan 17, 2019 18.64 18.73 18.64 18.69 3,602 +0.02(+0.10%)
Jan 16, 2019 18.68 18.71 18.59 18.67 14,220 +0.03(+0.17%)
Jan 15, 2019 18.63 18.64 18.50 18.64 30,013 -0.02(-0.12%)
Jan 14, 2019 18.79 18.79 18.56 18.66 72,525 +0.07(+0.40%)
Jan 11, 2019 18.56 18.80 18.56 18.59 10,662 -0.15(-0.82%)
Jan 10, 2019 18.30 18.93 18.30 18.74 18,515 +0.26(+1.38%)
Jan 09, 2019 18.66 18.93 18.49 18.49 16,876 +0.04(+0.20%)
Jan 08, 2019 18.78 18.78 18.45 18.45 14,344 +0.02(+0.09%)
Jan 07, 2019 18.20 18.53 18.20 18.43 12,607 +0.28(+1.54%)
Jan 04, 2019 17.82 18.35 17.82 18.15 247,708 +0.32(+1.77%)
Jan 03, 2019 17.96 18.20 17.84 17.84 82,247 -0.37(-2.04%)
Jan 02, 2019 18.12 18.21 17.95 18.21 8,519 +0.24(+1.34%)
Dec 31, 2018 17.98 18.35 17.95 17.97 62,680 -0.10(-0.57%)
Dec 28, 2018 18.11 18.28 18.07 18.07 32,740 -0.04(-0.21%)
Dec 27, 2018 18.43 18.43 17.95 18.11 162,061 -0.11(-0.61%)
Dec 26, 2018 17.84 18.22 17.84 18.22 37,605 +0.24(+1.34%)
Dec 24, 2018 18.06 18.35 17.98 17.98 28,971 -0.20(-1.11%)
Dec 21, 2018 18.18 18.31 18.11 18.18 97,907 -0.05(-0.25%)
Dec 20, 2018 18.35 18.44 18.00 18.22 90,496 -0.15(-0.83%)
Dec 19, 2018 18.60 18.70 18.20 18.38 133,398 -0.23(-1.21%)
Dec 18, 2018 18.68 18.81 18.60 18.60 14,313 -0.10(-0.54%)
Dec 17, 2018 19.00 19.04 18.70 18.70 24,237 -0.17(-0.88%)
Dec 14, 2018 18.93 19.08 18.86 18.87 8,023 +0.00(+0.00%)
Dec 13, 2018 19.00 19.00 18.85 18.87 12,422 +0.01(+0.05%)
Dec 12, 2018 18.82 19.03 18.74 18.86 7,650 +0.06(+0.29%)
Dec 11, 2018 18.70 19.04 18.60 18.81 52,568 +0.03(+0.15%)
Dec 10, 2018 18.75 19.04 18.68 18.78 29,488 -0.07(-0.39%)
Dec 07, 2018 19.13 19.13 18.70 18.85 33,719 +0.04(+0.20%)
Dec 06, 2018 18.83 19.14 18.72 18.82 98,834 -0.13(-0.68%)
Dec 04, 2018 19.13 19.14 18.92 18.94 19,624 -0.33(-1.72%)
Dec 03, 2018 19.15 19.39 19.15 19.28 94,228 +0.13(+0.67%)
Nov 30, 2018 19.25 19.25 19.12 19.15 16,263 -0.03(-0.16%)
Nov 29, 2018 19.53 19.53 19.12 19.18 29,753 -0.14(-0.74%)
Nov 28, 2018 19.20 19.32 19.14 19.32 73,472 +0.00(+0.01%)
Nov 27, 2018 19.50 19.50 19.23 19.32 11,331 +0.04(+0.18%)
Nov 26, 2018 19.36 19.37 19.23 19.29 75,583 +0.10(+0.53%)
Nov 23, 2018 19.17 19.26 19.17 19.18 4,011 -0.01(-0.04%)
Nov 21, 2018 19.19 19.19 19.19 0 +0.04(+0.23%)
Nov 20, 2018 19.09 19.26 19.00 19.15 36,779 -0.15(-0.76%)
Nov 19, 2018 19.33 19.33 19.25 19.29 25,588 +0.05(+0.24%)
Nov 16, 2018 19.38 19.46 19.23 19.25 30,830 -0.17(-0.85%)
Nov 15, 2018 19.52 19.52 19.38 19.41 27,284 +0.00(+0.00%)
Nov 14, 2018 19.51 19.65 19.41 19.41 45,190 -0.09(-0.47%)
Nov 13, 2018 19.47 19.68 19.46 19.51 58,742 -0.11(-0.55%)
Nov 12, 2018 19.65 19.77 19.52 19.61 33,457 -0.03(-0.15%)
Nov 09, 2018 19.98 19.98 19.64 19.64 90,967 -0.13(-0.68%)
Nov 08, 2018 19.70 19.88 19.70 19.78 17,133 +0.01(+0.07%)
Nov 07, 2018 19.74 19.83 19.69 19.76 21,931 +0.04(+0.19%)
Nov 06, 2018 19.74 19.74 19.69 19.73 20,090 -0.00(-0.00%)
Nov 05, 2018 19.74 19.74 19.64 19.73 21,522 +0.03(+0.14%)
Nov 02, 2018 19.74 19.74 19.61 19.70 24,621 +0.17(+0.89%)
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.