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 (%)
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%)
Mar 01, 2016 14.79 14.92 14.13 14.92 5,022 +0.16(+1.10%)
Feb 29, 2016 14.66 14.76 14.66 14.76 620 +0.19(+1.32%)
Feb 26, 2016 14.54 14.57 14.30 14.56 16,802 +0.18(+1.23%)
Feb 25, 2016 14.40 14.54 14.18 14.39 7,216 -0.02(-0.17%)
Feb 24, 2016 14.31 14.59 14.26 14.41 4,866 -0.29(-1.97%)
Feb 23, 2016 14.70 14.70 14.70 14.70 140 +0.37(+2.61%)
Feb 22, 2016 14.48 14.48 14.33 14.33 1,260 -0.53(-3.58%)
Feb 18, 2016 14.86 14.86 14.86 14.86 103 +0.59(+4.13%)
Feb 17, 2016 14.19 14.34 14.19 14.27 22,186 +0.20(+1.39%)
Feb 16, 2016 14.21 14.38 14.07 14.07 19,247 -0.18(-1.24%)
Feb 12, 2016 14.25 14.25 14.25 14.25 499 +0.29(+2.06%)
Feb 11, 2016 14.01 14.01 13.87 13.96 7,721 -0.10(-0.74%)
Feb 10, 2016 14.01 14.65 14.01 14.07 2,543 -0.04(-0.28%)
Feb 09, 2016 13.99 14.15 13.99 14.11 5,227 -0.08(-0.56%)
Feb 08, 2016 14.16 14.20 14.16 14.19 16,821 -0.23(-1.61%)
Feb 05, 2016 14.42 14.42 14.42 14.42 941 +0.01(+0.06%)
Feb 04, 2016 14.40 14.41 14.40 14.41 988 -0.18(-1.24%)
Feb 03, 2016 14.59 14.59 14.59 14.59 482 -0.03(-0.24%)
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.