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 (%)
Nov 28, 2014 18.15 17.22 17.22 17.22 7 -0.15(-0.85%)
Nov 26, 2014 17.31 17.37 17.37 17.37 3,459 -0.10(-0.58%)
Nov 25, 2014 17.32 17.47 17.32 17.47 30,053 +0.04(+0.22%)
Nov 24, 2014 17.43 17.43 17.43 17.43 128 -0.05(-0.31%)
Nov 21, 2014 17.48 17.48 17.48 17.48 294 -0.05(-0.31%)
Nov 20, 2014 17.77 17.77 17.45 17.54 1,150 -0.09(-0.53%)
Nov 19, 2014 17.53 17.63 17.53 17.63 1,793 +0.09(+0.53%)
Nov 18, 2014 17.53 17.55 17.52 17.54 3,544 +0.02(+0.09%)
Nov 14, 2014 17.54 17.52 17.52 17.52 7 -0.02(-0.13%)
Nov 12, 2014 17.54 17.54 17.54 17.54 4,740 -0.05(-0.27%)
Nov 11, 2014 17.59 17.59 17.59 17.59 131 +0.11(+0.63%)
Nov 10, 2014 17.48 17.48 17.48 17.48 260 -0.08(-0.44%)
Nov 07, 2014 17.59 17.59 17.43 17.56 117,232 -0.07(-0.40%)
Nov 06, 2014 17.60 17.64 17.60 17.63 3,258 +0.07(+0.40%)
Nov 05, 2014 17.61 17.61 17.52 17.56 2,809 +0.07(+0.40%)
Nov 04, 2014 17.55 17.55 17.49 17.49 10,611 -0.05(-0.27%)
Nov 03, 2014 17.57 17.60 17.54 17.54 56,185 -0.05(-0.31%)
Oct 31, 2014 17.59 17.59 17.59 17.59 2,566 +0.11(+0.63%)
Oct 30, 2014 17.48 17.48 17.48 17.48 561 -0.05(-0.31%)
Oct 29, 2014 17.58 17.60 17.54 17.54 102,883 -0.03(-0.18%)
Oct 28, 2014 17.74 17.74 17.57 17.57 884 -0.05(-0.31%)
Oct 24, 2014 17.40 17.62 17.62 17.62 66 -0.03(-0.15%)
Oct 23, 2014 17.65 17.65 17.65 17.65 298 +0.13(+0.73%)
Oct 22, 2014 17.48 17.69 17.40 17.52 1,731 +0.17(+0.99%)
Oct 21, 2014 17.38 17.43 17.35 17.35 2,478 +0.09(+0.54%)
Oct 20, 2014 17.44 17.44 17.25 17.26 10,972 -0.01(-0.05%)
Oct 17, 2014 17.01 17.38 17.01 17.26 5,863 +0.18(+1.05%)
Oct 16, 2014 17.13 17.15 17.08 17.08 2,492 -0.09(-0.50%)
Oct 15, 2014 17.17 17.17 17.14 17.17 1,403 -0.17(-1.00%)
Oct 14, 2014 17.38 17.38 17.36 17.34 1,597 -0.07(-0.39%)
Oct 13, 2014 17.45 17.45 17.41 17.41 18,874 -0.07(-0.40%)
Oct 10, 2014 17.54 17.54 17.48 17.48 498 +0.00(+0.00%)
Oct 09, 2014 17.64 17.64 17.48 17.48 58,633 -0.22(-1.23%)
Oct 08, 2014 17.67 17.70 17.62 17.70 54,069 +0.07(+0.40%)
Oct 07, 2014 17.67 17.67 17.63 17.63 1,782 -0.26(-1.44%)
Oct 06, 2014 17.89 17.89 17.89 17.89 384 -0.01(-0.04%)
Oct 03, 2014 17.86 17.90 17.86 17.90 570 +0.19(+1.06%)
Oct 02, 2014 17.65 17.72 17.65 17.71 4,997 -0.02(-0.14%)
Oct 01, 2014 17.86 17.86 17.73 17.73 1,071 -0.13(-0.74%)
Sep 30, 2014 17.86 17.86 17.86 17.86 5,137 +0.08(+0.44%)
Sep 29, 2014 17.84 17.85 17.79 17.79 7,566 -0.16(-0.87%)
Sep 26, 2014 17.92 17.94 17.92 17.94 1,026 +0.02(+0.13%)
Sep 25, 2014 17.97 18.08 17.87 17.92 27,259 -0.16(-0.86%)
Sep 24, 2014 18.05 18.07 18.01 18.07 9,751 +0.04(+0.21%)
Sep 23, 2014 18.11 18.15 18.04 18.04 20,950 -0.11(-0.60%)
Sep 22, 2014 18.13 18.15 18.11 18.15 6,540 -0.12(-0.64%)
Sep 19, 2014 18.29 18.32 18.26 18.26 77,505 -0.01(-0.07%)
Sep 18, 2014 18.22 18.28 18.22 18.28 5,601 +0.08(+0.46%)
Sep 17, 2014 18.19 18.22 18.15 18.19 38,557 -0.06(-0.31%)
Sep 16, 2014 18.24 18.26 18.14 18.25 140,079 +0.02(+0.14%)
Sep 15, 2014 18.22 18.26 18.22 18.22 10,224 +0.06(+0.33%)
Sep 12, 2014 18.13 18.18 18.13 18.16 24,343 +0.02(+0.10%)
Sep 11, 2014 18.15 18.15 18.14 18.15 2,993 -0.00(-0.01%)
Sep 10, 2014 18.17 18.17 18.14 18.15 5,418 +0.04(+0.23%)
Sep 09, 2014 18.15 18.18 18.11 18.11 128,158 -0.07(-0.39%)
Sep 08, 2014 18.18 18.22 18.13 18.18 14,734 +0.02(+0.09%)
Sep 05, 2014 18.08 18.28 18.14 18.16 4,115 +0.03(+0.14%)
Sep 04, 2014 18.14 18.14 18.14 18.14 269 -0.15(-0.82%)
Sep 03, 2014 18.29 18.29 18.29 18.29 152 +0.26(+1.43%)
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.