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 (%)
Mar 31, 2020 14.14 14.30 13.49 14.05 9,821 -0.15(-1.09%)
Mar 30, 2020 14.27 15.03 14.08 14.21 4,000 -0.31(-2.13%)
Mar 27, 2020 14.54 14.54 14.20 14.52 10,344 +0.28(+1.96%)
Mar 26, 2020 13.77 14.24 13.35 14.24 29,095 +0.29(+2.07%)
Mar 25, 2020 13.74 14.24 12.96 13.95 30,744 -0.01(-0.07%)
Mar 24, 2020 13.59 14.25 12.86 13.96 1,089 +0.13(+0.97%)
Mar 23, 2020 13.37 14.24 13.30 13.82 51,527 -0.12(-0.89%)
Mar 20, 2020 13.89 13.95 13.89 13.95 1,717 -0.41(-2.83%)
Mar 19, 2020 14.45 14.56 13.73 14.35 29,501 -0.08(-0.55%)
Mar 18, 2020 14.77 14.77 13.94 14.43 16,560 +0.18(+1.25%)
Mar 17, 2020 15.05 15.05 14.26 14.26 50,176 -1.19(-7.68%)
Mar 16, 2020 14.86 15.44 14.76 15.44 1,338 -0.10(-0.65%)
Mar 13, 2020 15.44 15.54 14.85 15.54 17,677 +0.49(+3.29%)
Mar 12, 2020 14.36 15.50 14.16 15.05 13,232 -0.45(-2.87%)
Mar 11, 2020 15.48 15.49 15.35 15.49 5,793 +0.01(+0.06%)
Mar 10, 2020 15.72 15.72 15.48 15.48 7,129 +0.24(+1.56%)
Mar 09, 2020 15.76 15.76 15.15 15.25 2,908 -0.96(-5.90%)
Mar 06, 2020 16.25 16.28 16.19 16.20 1,919 -0.33(-2.01%)
Mar 05, 2020 16.85 16.85 16.53 16.53 1,596 -0.49(-2.85%)
Mar 04, 2020 16.73 17.02 16.68 17.02 5,058 +0.38(+2.26%)
Mar 03, 2020 16.76 16.98 16.57 16.64 29,294 -0.34(-1.98%)
Mar 02, 2020 16.81 16.98 16.65 16.98 21,124 +0.07(+0.44%)
Feb 28, 2020 17.01 17.15 16.83 16.90 10,404 -0.39(-2.23%)
Feb 27, 2020 17.41 17.41 17.23 17.29 14,363 -0.26(-1.49%)
Feb 26, 2020 17.53 17.55 17.53 17.55 1,749 +0.02(+0.10%)
Feb 25, 2020 17.96 17.96 17.44 17.53 7,543 -0.11(-0.60%)
Feb 24, 2020 17.64 17.68 17.62 17.64 5,040 -0.20(-1.14%)
Feb 21, 2020 17.82 17.86 17.78 17.84 7,407 -0.13(-0.73%)
Feb 20, 2020 17.97 17.99 17.87 17.98 3,086 -0.04(-0.19%)
Feb 19, 2020 17.95 18.01 17.93 18.01 2,145 +0.01(+0.03%)
Feb 18, 2020 17.68 18.01 17.68 18.01 3,616 -0.06(-0.35%)
Feb 14, 2020 18.04 18.08 18.04 18.07 10,654 +0.10(+0.57%)
Feb 13, 2020 18.02 18.20 17.96 17.97 11,472 -0.21(-1.14%)
Feb 12, 2020 18.12 18.17 18.12 18.17 360 +0.04(+0.20%)
Feb 11, 2020 18.10 18.14 18.06 18.14 847 +0.14(+0.79%)
Feb 10, 2020 18.00 18.00 18.00 221 +0.00(+0.00%)
Feb 07, 2020 18.00 18.06 18.00 18.00 1,116 -0.07(-0.38%)
Feb 06, 2020 18.04 18.11 18.04 18.06 6,616 +0.05(+0.30%)
Feb 05, 2020 18.01 18.02 18.01 18.01 1,929 +0.02(+0.14%)
Feb 04, 2020 17.87 18.00 17.87 17.99 1,427 +0.14(+0.79%)
Feb 03, 2020 17.92 17.95 17.84 17.84 509 +0.11(+0.59%)
Jan 31, 2020 17.89 17.94 17.74 17.74 6,392 -0.14(-0.77%)
Jan 30, 2020 17.96 18.00 17.53 17.88 7,753 -0.17(-0.94%)
Jan 29, 2020 18.05 18.05 18.05 18.05 420 -0.06(-0.32%)
Jan 28, 2020 18.10 18.13 18.05 18.10 1,458 +0.11(+0.61%)
Jan 27, 2020 18.07 18.31 17.97 18.00 2,016 -0.21(-1.16%)
Jan 24, 2020 18.28 18.30 18.15 18.21 5,377 -0.11(-0.58%)
Jan 23, 2020 18.32 18.32 18.26 18.31 1,225 -0.04(-0.20%)
Jan 22, 2020 18.37 18.37 18.31 18.35 2,321 -0.07(-0.38%)
Jan 21, 2020 18.40 18.47 18.37 18.42 3,448 -0.03(-0.19%)
Jan 17, 2020 18.40 18.45 18.40 18.45 7,542 +0.03(+0.19%)
Jan 16, 2020 18.49 18.49 18.42 18.42 1,711 -0.02(-0.11%)
Jan 15, 2020 18.39 18.49 18.39 18.44 4,337 +0.00(+0.03%)
Jan 14, 2020 18.40 18.47 18.39 18.43 1,848 +0.02(+0.11%)
Jan 13, 2020 18.37 18.52 18.19 18.41 8,863 -0.03(-0.16%)
Jan 10, 2020 18.39 18.44 18.39 18.44 611 +0.02(+0.13%)
Jan 09, 2020 18.43 18.45 18.40 18.42 54,371 -0.06(-0.34%)
Jan 08, 2020 18.41 18.48 18.41 18.48 502 +0.09(+0.51%)
Jan 07, 2020 18.46 18.47 18.30 18.39 5,529 +0.07(+0.40%)
Jan 06, 2020 18.42 18.44 18.24 18.32 22,574 -0.04(-0.21%)
Jan 03, 2020 18.46 18.46 18.36 18.36 1,936 -0.08(-0.45%)
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.