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%)
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.