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, 2017 17.85 17.90 17.85 17.90 7,789 +0.11(+0.62%)
Feb 24, 2017 17.79 17.79 17.79 85 -0.13(-0.74%)
Feb 23, 2017 17.95 17.95 17.90 17.93 9,974 -0.03(-0.18%)
Feb 22, 2017 17.93 17.96 17.92 17.96 3,514 -0.09(-0.48%)
Feb 21, 2017 18.28 18.28 17.96 18.04 7,382 +0.12(+0.64%)
Feb 17, 2017 17.93 17.93 17.93 0 -0.12(-0.68%)
Feb 16, 2017 18.06 18.12 18.05 18.05 1,628 +0.05(+0.29%)
Feb 15, 2017 17.96 18.05 17.96 18.00 953 -0.00(-0.01%)
Feb 14, 2017 17.94 18.02 17.93 18.00 7,764 +0.10(+0.53%)
Feb 13, 2017 17.93 17.93 17.90 17.91 1,108 +0.05(+0.29%)
Feb 10, 2017 17.89 17.89 17.85 17.85 975 +0.01(+0.05%)
Feb 09, 2017 17.81 17.84 17.81 17.84 7,261 +0.03(+0.18%)
Feb 08, 2017 17.75 17.88 17.74 17.81 3,564 -0.09(-0.51%)
Feb 07, 2017 17.91 17.91 17.90 17.90 7,070 -0.02(-0.09%)
Feb 06, 2017 17.92 17.96 17.92 17.92 4,152 -0.01(-0.04%)
Feb 03, 2017 17.92 17.93 17.92 17.93 1,866 -0.01(-0.05%)
Feb 02, 2017 18.01 18.01 17.91 17.94 6,191 -0.01(-0.04%)
Feb 01, 2017 17.98 17.98 17.94 17.94 797 -0.02(-0.10%)
Jan 31, 2017 17.91 17.99 17.91 17.96 4,532 +0.01(+0.05%)
Jan 30, 2017 17.94 17.95 17.94 17.95 12,887 +0.03(+0.19%)
Jan 27, 2017 18.03 18.03 17.92 17.92 4,009 -0.05(-0.28%)
Jan 26, 2017 17.95 18.06 17.95 17.97 4,461 +0.03(+0.14%)
Jan 25, 2017 17.93 17.98 17.88 17.95 10,156 +0.07(+0.40%)
Jan 24, 2017 17.86 17.87 17.84 17.87 2,818 +0.01(+0.07%)
Jan 23, 2017 17.86 17.86 17.83 17.86 1,869 +0.03(+0.14%)
Jan 20, 2017 17.84 17.84 17.82 17.84 5,595 +0.06(+0.32%)
Jan 19, 2017 17.73 17.78 17.73 17.78 2,531 +0.10(+0.58%)
Jan 18, 2017 17.65 17.76 17.65 17.68 7,319 +0.06(+0.33%)
Jan 17, 2017 17.67 17.79 17.62 17.62 8,580 -0.19(-1.09%)
Jan 13, 2017 17.81 17.81 17.81 0 -0.05(-0.30%)
Jan 12, 2017 17.70 18.04 17.66 17.87 21,786 +0.12(+0.69%)
Jan 11, 2017 18.26 18.70 17.74 17.74 9,620 -1.05(-5.57%)
Jan 10, 2017 18.45 18.82 18.26 18.79 24,824 +0.34(+1.86%)
Jan 09, 2017 18.94 18.94 18.26 18.45 9,603 +0.01(+0.05%)
Jan 06, 2017 18.38 18.46 18.26 18.44 2,556 +0.42(+2.33%)
Jan 05, 2017 18.01 18.09 17.93 18.02 1,519 -0.07(-0.37%)
Jan 04, 2017 18.11 18.21 18.09 18.09 6,706 +0.06(+0.33%)
Jan 03, 2017 18.07 18.13 18.01 18.03 5,793 -0.02(-0.09%)
Dec 30, 2016 18.05 18.05 18.05 0 +0.13(+0.75%)
Dec 29, 2016 17.47 17.97 17.47 17.91 18,547 -0.25(-1.39%)
Dec 28, 2016 18.21 18.26 18.07 18.16 12,234 +0.13(+0.74%)
Dec 27, 2016 17.96 18.03 17.96 18.03 5,987 +0.00(+0.00%)
Dec 23, 2016 18.03 18.03 18.03 0 +0.07(+0.39%)
Dec 22, 2016 17.62 17.96 17.62 17.96 5,559 +0.22(+1.22%)
Dec 21, 2016 17.74 17.88 17.63 17.74 7,194 -0.02(-0.09%)
Dec 20, 2016 17.76 18.04 17.76 17.76 51,266 -0.10(-0.55%)
Dec 19, 2016 17.82 17.91 17.80 17.86 10,102 +0.03(+0.17%)
Dec 16, 2016 17.62 17.83 17.50 17.83 12,903 -0.01(-0.04%)
Dec 15, 2016 17.83 17.86 17.79 17.83 12,176 +0.08(+0.44%)
Dec 14, 2016 17.71 17.75 17.47 17.75 11,377 -0.03(-0.17%)
Dec 13, 2016 17.62 17.87 17.62 17.78 47,107 +0.13(+0.71%)
Dec 12, 2016 17.69 17.74 17.50 17.66 26,057 +0.12(+0.67%)
Dec 09, 2016 17.54 17.54 17.54 17.54 419 +0.05(+0.29%)
Dec 08, 2016 17.51 17.56 17.46 17.49 5,820 +0.16(+0.92%)
Dec 07, 2016 17.45 17.45 17.33 17.33 4,601 +0.00(+0.00%)
Dec 06, 2016 17.37 17.37 17.33 17.33 2,127 -0.01(-0.04%)
Dec 05, 2016 17.43 17.43 17.34 17.34 2,814 -0.02(-0.10%)
Dec 02, 2016 17.28 17.37 17.23 17.36 11,204 +0.14(+0.82%)
Dec 01, 2016 17.34 17.34 17.22 17.22 4,904 +0.08(+0.45%)
Nov 30, 2016 17.11 17.36 17.10 17.14 40,716 +0.10(+0.57%)
Nov 29, 2016 17.34 17.34 17.02 17.04 1,495 -0.25(-1.45%)
Nov 28, 2016 17.36 17.36 17.01 17.29 6,794 -0.04(-0.22%)
Nov 25, 2016 17.33 17.33 17.33 17.33 208 +0.21(+1.24%)
Nov 23, 2016 17.12 17.12 17.12 0 +0.09(+0.55%)
Nov 22, 2016 16.98 17.02 16.97 17.02 1,353 +0.00(+0.01%)
Nov 18, 2016 17.02 17.02 17.02 3 +0.21(+1.25%)
Nov 16, 2016 16.81 16.81 16.81 1 -0.20(-1.18%)
Nov 15, 2016 17.05 17.05 17.01 17.01 817 +0.41(+2.45%)
Nov 11, 2016 16.61 16.61 16.61 6 -0.14(-0.84%)
Nov 10, 2016 16.75 16.75 16.75 16.75 459 -0.05(-0.30%)
Nov 09, 2016 16.68 16.80 16.68 16.80 3,572 +0.37(+2.28%)
Nov 07, 2016 16.42 16.42 16.42 0 +0.03(+0.20%)
Nov 04, 2016 16.39 16.39 16.39 16.39 352 -0.03(-0.16%)
Nov 03, 2016 16.35 16.42 16.35 16.42 522 -0.05(-0.29%)
Oct 27, 2016 16.46 16.46 16.46 9 -0.05(-0.33%)
Oct 26, 2016 16.55 16.55 16.47 16.52 2,647 -0.00(-0.02%)
Oct 24, 2016 16.51 16.52 16.52 16.52 1 +0.17(+1.04%)
Oct 18, 2016 16.35 16.35 16.35 16.35 3,262 +0.06(+0.37%)
Oct 17, 2016 16.34 16.34 16.29 16.29 1,650 -0.09(-0.54%)
Oct 14, 2016 16.38 16.38 16.38 16.38 120 +0.13(+0.83%)
Oct 07, 2016 16.38 16.24 16.24 16.24 4,471 +0.11(+0.67%)
Oct 03, 2016 16.14 16.14 16.14 16.14 10 +0.00(+0.00%)
Sep 30, 2016 16.12 16.14 16.14 16.14 241 +0.03(+0.21%)
Sep 29, 2016 16.10 16.10 16.10 16.10 132 -0.03(-0.21%)
Sep 28, 2016 16.08 16.14 16.08 16.14 906 +0.05(+0.33%)
Sep 27, 2016 16.08 16.08 16.08 16.08 244 +0.01(+0.08%)
Sep 26, 2016 16.09 16.09 16.07 16.07 2,624 -0.08(-0.51%)
Sep 23, 2016 16.15 16.15 16.15 16.15 364 -0.04(-0.25%)
Sep 22, 2016 16.18 16.19 16.18 16.19 424 +0.09(+0.55%)
Sep 20, 2016 16.04 16.11 16.11 16.11 3 +0.06(+0.40%)
Sep 19, 2016 16.04 16.04 16.04 16.04 1,980 -0.00(-0.03%)
Sep 15, 2016 16.07 16.05 16.05 16.05 2,790 -0.11(-0.69%)
Sep 14, 2016 16.16 16.16 16.16 16.16 195 -0.33(-2.02%)
Sep 12, 2016 16.45 16.49 16.49 16.49 6 +0.44(+2.72%)
Sep 08, 2016 16.05 16.05 16.05 16.05 12 +0.19(+1.19%)
Sep 02, 2016 15.86 15.86 15.86 15.86 3,154 +0.01(+0.05%)
Sep 01, 2016 15.86 15.86 15.86 15.86 145 -0.20(-1.23%)
Aug 25, 2016 15.77 16.05 16.05 16.05 6 +0.28(+1.78%)
Aug 24, 2016 15.77 15.77 15.77 15.77 382 +0.02(+0.14%)
Aug 23, 2016 15.85 15.85 15.75 15.75 816 -0.07(-0.47%)
Aug 18, 2016 15.82 15.83 15.83 15.83 2 +0.08(+0.49%)
Aug 17, 2016 15.75 15.75 15.75 15.75 225 -0.15(-0.97%)
Aug 16, 2016 15.90 15.90 15.90 15.90 1,830 +0.11(+0.72%)
Aug 15, 2016 15.81 15.81 15.72 15.79 5,099 -0.12(-0.77%)
Aug 08, 2016 15.91 15.91 15.91 15.91 1,949 +0.00(+0.02%)
Aug 05, 2016 15.56 15.91 15.56 15.91 1,245 +0.43(+2.79%)
Aug 04, 2016 15.58 15.58 15.48 15.48 2,471 -0.14(-0.89%)
Aug 02, 2016 15.63 15.62 15.62 15.62 16,205 -0.25(-1.58%)
Jul 28, 2016 15.87 15.87 15.87 15.87 17 +0.19(+1.23%)
Jul 26, 2016 15.91 15.68 15.68 15.68 5,117 -0.13(-0.83%)
Jul 25, 2016 15.81 15.81 15.81 15.81 667 +0.07(+0.44%)
Jul 22, 2016 15.74 15.74 15.74 15.74 553 -0.04(-0.26%)
Jul 19, 2016 15.78 15.78 15.78 15.78 611 +0.05(+0.34%)
Jul 15, 2016 15.73 15.72 15.72 15.72 1,713 +0.08(+0.50%)
Jul 14, 2016 15.65 15.65 15.65 15.65 3,671 +0.15(+0.95%)
Jul 12, 2016 15.65 15.50 15.50 15.50 3,426 +0.22(+1.44%)
Jul 08, 2016 15.28 15.28 15.28 15.28 111 +0.09(+0.59%)
Jul 05, 2016 15.54 15.54 15.18 15.19 1,472 -0.09(-0.56%)
Jul 01, 2016 15.31 15.28 15.28 15.28 1,346 -0.03(-0.19%)
Jun 29, 2016 15.39 15.30 15.30 15.30 5,629 -0.54(-3.40%)
Jun 23, 2016 15.84 15.84 15.84 15.84 2 +0.10(+0.62%)
Jun 22, 2016 15.77 15.77 15.75 15.75 3,567 +0.12(+0.78%)
Jun 21, 2016 15.62 15.64 15.62 15.62 7,343 +0.09(+0.58%)
Jun 20, 2016 15.40 15.66 15.40 15.53 10,769 +0.12(+0.77%)
Jun 17, 2016 15.34 15.41 15.34 15.41 872 -0.04(-0.26%)
Jun 16, 2016 15.37 15.46 15.37 15.46 3,013 -0.15(-0.94%)
Jun 15, 2016 15.60 15.60 15.60 15.60 614 -0.03(-0.21%)
Jun 09, 2016 15.63 15.63 15.63 15.63 5,532 -0.00(-0.02%)
Jun 08, 2016 15.68 15.73 15.64 15.64 4,133 +0.02(+0.12%)
Jun 07, 2016 15.62 15.62 15.62 15.62 442 -0.05(-0.32%)
Jun 06, 2016 15.70 15.70 15.60 15.67 4,897 -0.01(-0.09%)
Jun 02, 2016 15.69 15.68 15.68 15.68 1 +0.02(+0.10%)
Jun 01, 2016 15.70 15.70 15.66 15.67 9,487 -0.09(-0.54%)
May 31, 2016 15.78 15.78 15.72 15.75 2,182 +0.02(+0.13%)
May 27, 2016 15.72 15.73 15.73 15.73 4,671 +0.03(+0.19%)
May 26, 2016 15.68 15.85 15.67 15.70 3,533 -0.08(-0.52%)
May 25, 2016 15.79 15.80 15.70 15.78 2,683 +0.06(+0.38%)
May 23, 2016 15.70 15.72 15.72 15.72 61 +0.13(+0.86%)
May 20, 2016 15.60 15.60 15.59 15.59 1,580 -0.01(-0.05%)
May 16, 2016 15.60 15.60 15.60 15.60 2,221 +0.10(+0.68%)
May 12, 2016 15.49 15.49 15.49 15.49 617 +0.05(+0.32%)
May 11, 2016 15.44 15.44 15.44 15.44 1,234 +0.15(+0.95%)
May 10, 2016 15.31 15.31 15.30 15.30 617 -0.16(-1.05%)
May 09, 2016 15.46 15.46 15.46 15.46 1,362 -0.12(-0.78%)
May 05, 2016 15.67 15.58 15.58 15.58 12 -0.14(-0.88%)
Apr 29, 2016 15.72 15.72 15.72 15.72 370 +0.04(+0.26%)
Apr 28, 2016 15.64 15.68 15.64 15.68 4,514 +0.17(+1.10%)
Apr 26, 2016 15.51 15.51 15.51 15.51 246 -0.04(-0.23%)
Apr 22, 2016 15.53 15.54 15.54 15.54 28 -0.11(-0.69%)
Apr 21, 2016 15.50 15.71 15.46 15.65 1,357 +0.40(+2.64%)
Apr 20, 2016 15.35 15.50 15.04 15.25 9,680 -0.12(-0.81%)
Apr 19, 2016 15.37 15.38 15.37 15.38 688 +0.08(+0.53%)
Apr 18, 2016 15.17 15.30 15.17 15.29 3,051 +0.12(+0.80%)
Apr 15, 2016 14.66 15.19 14.62 15.17 1,734 -0.04(-0.24%)
Apr 13, 2016 15.18 15.21 15.21 15.21 63 +0.03(+0.19%)
Apr 12, 2016 15.07 15.18 15.07 15.18 867 +0.10(+0.64%)
Apr 11, 2016 14.81 15.08 14.81 15.08 266 +0.28(+1.87%)
Apr 08, 2016 14.81 15.04 14.81 14.81 2,901 -0.04(-0.29%)
Apr 07, 2016 14.61 14.88 14.61 14.85 1,080 -0.22(-1.45%)
Apr 06, 2016 14.82 15.15 14.82 15.07 1,102 +0.20(+1.36%)
Apr 05, 2016 14.76 14.87 14.76 14.87 2,421 +0.10(+0.67%)
Apr 04, 2016 14.87 15.17 14.77 14.77 1,369 -0.24(-1.63%)
Apr 01, 2016 14.87 15.08 14.87 15.01 1,002 +0.02(+0.11%)
Mar 31, 2016 15.00 15.00 15.00 15.00 496 -0.11(-0.75%)
Mar 30, 2016 14.97 15.11 14.97 15.11 3,124 +0.07(+0.48%)
Mar 29, 2016 15.37 15.38 14.91 15.04 3,718 +0.02(+0.16%)
Mar 28, 2016 15.04 15.14 15.01 15.01 1,528 -0.23(-1.54%)
Mar 24, 2016 15.11 15.25 15.25 15.25 6,071 -0.02(-0.16%)
Mar 23, 2016 15.29 15.31 15.19 15.27 21,713 +0.02(+0.11%)
Mar 22, 2016 15.25 15.25 15.25 15.25 123 +0.42(+2.83%)
Mar 21, 2016 15.26 15.27 14.62 14.83 6,133 -0.03(-0.22%)
Mar 18, 2016 14.55 15.17 14.55 14.87 4,039 -0.27(-1.78%)
Mar 14, 2016 14.63 15.14 15.14 15.14 3,358 -0.06(-0.37%)
Mar 10, 2016 15.14 15.19 15.19 15.19 1 +0.39(+2.66%)
Mar 09, 2016 14.40 15.16 14.40 14.80 3,375 -0.20(-1.34%)
Mar 08, 2016 15.14 15.14 15.00 15.00 5,972 +0.26(+1.79%)
Mar 07, 2016 15.11 15.11 14.73 14.73 894 -0.35(-2.34%)
Mar 04, 2016 14.95 15.09 14.95 15.09 1,244 +0.09(+0.59%)
Mar 03, 2016 14.96 15.00 14.31 15.00 12,160 -0.07(-0.48%)
Mar 02, 2016 14.95 15.07 14.95 15.07 623 +0.15(+1.02%)
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.