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 (%)
Oct 31, 2017 18.22 18.22 18.05 18.05 3,111 +0.03(+0.15%)
Oct 30, 2017 18.23 18.23 18.02 18.02 15,543 -0.21(-1.16%)
Oct 27, 2017 18.23 18.23 18.23 18.23 1,052 -0.02(-0.12%)
Oct 26, 2017 18.26 18.31 18.25 18.25 708 -0.03(-0.15%)
Oct 25, 2017 18.23 18.34 18.23 18.28 2,378 +0.10(+0.55%)
Oct 24, 2017 18.15 18.21 18.13 18.18 4,381 +0.11(+0.60%)
Oct 23, 2017 18.09 18.09 18.07 18.07 2,201 -0.02(-0.12%)
Oct 20, 2017 18.09 18.09 18.09 18.09 856 +0.07(+0.39%)
Oct 18, 2017 18.02 18.02 18.02 191 +0.06(+0.35%)
Oct 17, 2017 18.17 18.17 17.96 17.96 2,550 -0.03(-0.15%)
Oct 16, 2017 18.08 18.08 17.91 17.99 8,171 -0.06(-0.32%)
Oct 13, 2017 18.18 18.18 17.98 18.04 6,178 -0.03(-0.19%)
Oct 12, 2017 18.02 18.13 18.02 18.08 2,491 -0.03(-0.19%)
Oct 11, 2017 18.20 18.20 18.11 18.11 972 +0.01(+0.06%)
Oct 10, 2017 18.04 18.10 18.04 18.10 816 -0.03(-0.16%)
Oct 09, 2017 18.13 18.13 18.13 18.13 128 -0.01(-0.05%)
Oct 06, 2017 18.05 18.18 18.05 18.14 17,794 +0.10(+0.53%)
Oct 05, 2017 18.04 18.04 18.04 18.04 756 -0.01(-0.05%)
Oct 04, 2017 17.97 18.05 17.95 18.05 959 +0.05(+0.28%)
Oct 03, 2017 18.04 18.04 18.00 18.00 1,165 +0.05(+0.29%)
Oct 02, 2017 17.95 17.96 17.95 17.95 1,518 +0.01(+0.03%)
Sep 29, 2017 17.90 17.97 17.90 17.94 48,359 -0.07(-0.41%)
Sep 28, 2017 17.98 18.02 17.98 18.02 2,086 +0.04(+0.24%)
Sep 27, 2017 17.90 17.98 17.90 17.98 15,246 +0.11(+0.63%)
Sep 26, 2017 17.86 17.88 17.84 17.86 1,288 +0.06(+0.34%)
Sep 25, 2017 17.82 17.88 17.80 17.80 3,041 -0.00(-0.02%)
Sep 22, 2017 17.91 17.91 17.80 17.80 542 -0.08(-0.45%)
Sep 21, 2017 18.01 18.01 17.86 17.88 3,176 -0.07(-0.42%)
Sep 20, 2017 17.86 17.99 17.85 17.96 9,542 +0.11(+0.63%)
Sep 19, 2017 17.83 17.87 17.83 17.85 1,661 +0.01(+0.06%)
Sep 18, 2017 17.85 17.88 17.84 17.84 898 -0.04(-0.21%)
Sep 15, 2017 17.79 17.87 17.78 17.87 2,620 +0.08(+0.44%)
Sep 14, 2017 17.79 17.79 17.79 17.79 975 -0.04(-0.22%)
Sep 13, 2017 17.74 17.83 17.74 17.83 699 +0.02(+0.13%)
Sep 12, 2017 17.80 17.81 17.80 17.81 2,345 +0.14(+0.78%)
Sep 11, 2017 17.71 17.79 17.67 17.67 1,729 +0.02(+0.11%)
Sep 08, 2017 17.59 17.72 17.59 17.65 4,255 -0.12(-0.69%)
Sep 07, 2017 17.78 17.78 17.78 17.78 128 +0.10(+0.54%)
Sep 06, 2017 17.55 17.71 17.55 17.68 1,725 -0.09(-0.49%)
Sep 05, 2017 17.77 17.77 17.77 17.77 998 -0.03(-0.15%)
Sep 01, 2017 17.79 17.79 17.79 17.79 529 +0.10(+0.57%)
Aug 31, 2017 17.76 17.76 17.69 17.69 821 -0.16(-0.91%)
Aug 30, 2017 17.81 17.86 17.66 17.86 4,091 +0.20(+1.13%)
Aug 29, 2017 17.66 17.79 17.63 17.66 3,836 -0.14(-0.80%)
Aug 28, 2017 17.85 17.85 17.80 17.80 629 +0.11(+0.61%)
Aug 25, 2017 17.69 17.69 17.69 17.69 283 +0.02(+0.10%)
Aug 24, 2017 17.86 17.86 17.67 17.67 4,716 -0.01(-0.06%)
Aug 23, 2017 17.86 17.86 17.68 17.68 4,052 +0.01(+0.04%)
Aug 22, 2017 17.80 17.80 17.67 17.68 1,883 +0.04(+0.22%)
Aug 21, 2017 17.72 17.78 17.63 17.64 3,825 -0.01(-0.05%)
Aug 18, 2017 17.71 17.71 17.65 17.65 1,637 -0.05(-0.30%)
Aug 17, 2017 17.77 17.77 17.68 17.70 4,046 -0.09(-0.48%)
Aug 16, 2017 17.82 17.82 17.79 17.79 1,836 +0.01(+0.05%)
Aug 15, 2017 17.79 17.79 17.76 17.78 3,409 +0.06(+0.34%)
Aug 14, 2017 17.73 17.74 17.72 17.72 857 +0.02(+0.10%)
Aug 11, 2017 17.73 17.80 17.70 17.70 1,949 -0.10(-0.55%)
Aug 10, 2017 17.82 17.93 17.75 17.80 4,782 -0.06(-0.32%)
Aug 09, 2017 17.79 17.95 17.79 17.85 5,562 -0.09(-0.48%)
Aug 08, 2017 17.85 17.94 17.82 17.94 2,066 +0.05(+0.29%)
Aug 07, 2017 17.89 17.90 17.89 17.89 2,954 -0.03(-0.15%)
Aug 04, 2017 17.85 17.92 17.85 17.92 949 -0.07(-0.38%)
Aug 03, 2017 17.95 17.98 17.87 17.98 4,208 +0.06(+0.34%)
Aug 02, 2017 17.95 17.95 17.91 17.92 1,907 -0.02(-0.10%)
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.