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 (%)
Jul 31, 2019 18.40 18.46 18.36 18.39 11,623 -0.04(-0.20%)
Jul 30, 2019 18.40 18.46 18.40 18.43 4,841 -0.00(-0.03%)
Jul 29, 2019 18.43 18.49 18.32 18.43 3,904 -0.05(-0.29%)
Jul 26, 2019 18.50 18.52 18.34 18.48 8,348 +0.05(+0.26%)
Jul 25, 2019 18.48 18.51 18.44 18.44 14,476 +0.06(+0.31%)
Jul 24, 2019 18.41 18.42 18.37 18.38 1,232 -0.14(-0.78%)
Jul 23, 2019 18.40 18.52 18.35 18.52 2,097 +0.18(+0.97%)
Jul 22, 2019 18.31 18.35 18.30 18.35 3,899 -0.04(-0.23%)
Jul 19, 2019 18.36 18.44 18.30 18.39 11,746 +0.03(+0.18%)
Jul 18, 2019 18.38 18.38 18.35 18.36 7,273 -0.03(-0.16%)
Jul 17, 2019 18.48 18.48 18.34 18.38 39,101 -0.10(-0.52%)
Jul 16, 2019 18.50 18.50 18.47 18.48 4,081 +0.03(+0.18%)
Jul 15, 2019 18.50 18.50 18.40 18.45 6,309 -0.06(-0.33%)
Jul 12, 2019 18.54 18.54 18.47 18.51 5,453 -0.01(-0.05%)
Jul 11, 2019 18.47 18.52 18.42 18.52 3,041 +0.10(+0.52%)
Jul 10, 2019 18.38 18.46 18.35 18.42 24,024 +0.06(+0.31%)
Jul 09, 2019 18.36 18.40 18.22 18.36 13,951 +0.01(+0.05%)
Jul 08, 2019 18.33 18.42 18.26 18.36 5,455 -0.01(-0.08%)
Jul 05, 2019 18.36 18.48 18.36 18.37 1,573 +0.08(+0.42%)
Jul 03, 2019 18.24 18.29 18.24 18.29 1,258 -0.10(-0.54%)
Jul 02, 2019 18.32 18.39 18.31 18.39 7,190 +0.06(+0.31%)
Jul 01, 2019 18.40 18.45 18.34 18.34 8,504 +0.09(+0.47%)
Jun 28, 2019 18.37 18.39 18.25 18.25 5,558 -0.05(-0.29%)
Jun 27, 2019 18.28 18.37 18.23 18.30 23,066 -0.07(-0.39%)
Jun 26, 2019 18.35 18.37 18.26 18.37 84,900 +0.06(+0.35%)
Jun 25, 2019 18.36 18.36 18.29 18.31 2,057 -0.04(-0.24%)
Jun 24, 2019 18.48 18.48 18.36 18.36 2,152 -0.10(-0.54%)
Jun 21, 2019 18.36 18.46 18.36 18.46 23,501 +0.20(+1.09%)
Jun 20, 2019 18.31 18.34 18.24 18.26 7,937 -0.07(-0.36%)
Jun 19, 2019 18.36 18.36 18.29 18.32 11,959 +0.00(+0.00%)
Jun 18, 2019 18.35 18.35 18.28 18.32 6,662 +0.01(+0.05%)
Jun 17, 2019 18.32 18.34 18.28 18.31 12,477 -0.02(-0.13%)
Jun 14, 2019 18.32 18.34 18.28 18.34 5,585 -0.07(-0.36%)
Jun 13, 2019 18.41 18.46 18.36 18.40 1,522 -0.05(-0.28%)
Jun 12, 2019 18.47 18.47 18.36 18.45 10,542 +0.05(+0.25%)
Jun 11, 2019 18.41 18.54 18.41 18.41 7,710 +0.00(+0.02%)
Jun 10, 2019 18.46 18.46 18.38 18.40 11,724 +0.12(+0.65%)
Jun 07, 2019 18.31 18.36 18.25 18.28 7,482 -0.07(-0.39%)
Jun 06, 2019 18.33 18.36 18.26 18.36 7,511 +0.06(+0.34%)
Jun 05, 2019 18.29 18.33 18.29 18.29 6,244 +0.00(+0.00%)
Jun 04, 2019 18.17 18.29 18.17 18.29 5,819 +0.17(+0.94%)
Jun 03, 2019 18.18 18.25 18.12 18.12 26,965 -0.10(-0.57%)
May 31, 2019 18.30 18.35 18.19 18.23 78,831 -0.22(-1.22%)
May 30, 2019 18.32 18.57 18.16 18.45 21,952 -0.00(-0.03%)
May 29, 2019 18.48 18.48 18.41 18.46 6,356 -0.07(-0.36%)
May 28, 2019 18.81 18.81 18.52 18.52 5,815 -0.11(-0.59%)
May 24, 2019 18.64 18.66 18.60 18.63 5,083 +0.03(+0.15%)
May 23, 2019 18.55 18.60 18.55 18.60 2,211 -0.23(-1.20%)
May 22, 2019 18.79 18.83 18.76 18.83 1,486 -0.00(-0.00%)
May 21, 2019 18.83 18.83 18.82 18.83 2,522 +0.07(+0.35%)
May 20, 2019 18.69 18.84 18.56 18.76 56,869 +0.01(+0.05%)
May 17, 2019 18.76 18.81 18.75 18.75 6,459 -0.08(-0.45%)
May 16, 2019 18.75 18.84 18.75 18.84 1,856 +0.08(+0.45%)
May 15, 2019 18.72 18.75 18.66 18.75 1,087 -0.08(-0.40%)
May 14, 2019 18.75 18.87 18.70 18.83 4,580 +0.16(+0.86%)
May 13, 2019 18.96 18.96 18.66 18.67 58,583 -0.21(-1.12%)
May 10, 2019 18.86 19.06 18.84 18.88 3,494 +0.03(+0.18%)
May 09, 2019 18.77 18.86 18.77 18.85 2,492 -0.08(-0.40%)
May 08, 2019 18.95 18.99 18.89 18.92 6,072 -0.20(-1.04%)
May 07, 2019 18.84 19.12 18.83 19.12 6,494 +0.11(+0.60%)
May 06, 2019 18.99 19.04 18.85 19.01 9,164 -0.05(-0.25%)
May 03, 2019 18.91 19.09 18.91 19.06 7,201 +0.06(+0.33%)
May 02, 2019 19.03 19.12 18.90 18.99 8,287 -0.08(-0.42%)
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.