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 (%)
Nov 30, 2017 18.27 18.27 18.27 18.27 380 +0.01(+0.05%)
Nov 29, 2017 18.00 18.42 18.00 18.26 11,156 +0.31(+1.71%)
Nov 28, 2017 17.97 18.04 17.95 17.95 2,788 -0.04(-0.21%)
Nov 27, 2017 17.99 17.99 17.99 17.99 779 +0.06(+0.34%)
Nov 24, 2017 18.08 18.08 17.92 17.93 1,439 -0.10(-0.54%)
Nov 22, 2017 18.24 18.24 18.03 18.03 385 -0.08(-0.42%)
Nov 21, 2017 18.01 18.17 18.01 18.10 1,942 +0.12(+0.66%)
Nov 20, 2017 18.02 18.13 17.98 17.98 1,650 +0.03(+0.18%)
Nov 17, 2017 17.99 18.13 17.95 17.95 1,737 -0.05(-0.28%)
Nov 16, 2017 18.22 18.22 17.97 18.00 2,715 +0.07(+0.38%)
Nov 15, 2017 17.97 18.07 17.90 17.93 6,242 -0.36(-1.99%)
Nov 14, 2017 18.34 18.34 17.98 18.30 1,773 -0.03(-0.18%)
Nov 13, 2017 18.29 18.38 18.07 18.33 2,628 +0.34(+1.87%)
Nov 10, 2017 17.99 17.99 17.99 17.99 715 +0.04(+0.19%)
Nov 09, 2017 18.08 18.11 17.96 17.96 5,462 -0.04(-0.22%)
Nov 08, 2017 18.00 18.00 18.00 18.00 2,567 -0.00(-0.02%)
Nov 07, 2017 18.00 18.00 18.00 18.00 279 -0.05(-0.29%)
Nov 06, 2017 17.92 18.05 17.92 18.05 566 +0.04(+0.23%)
Nov 03, 2017 17.88 18.08 17.88 18.01 3,775 +0.02(+0.11%)
Nov 02, 2017 18.20 18.20 17.99 17.99 1,723 -0.14(-0.77%)
Nov 01, 2017 18.13 18.13 18.13 18.13 1,353 +0.09(+0.48%)
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%)
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.