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 (%)
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%)
Aug 01, 2017 17.92 17.95 17.91 17.94 4,376 -0.02(-0.10%)
Jul 28, 2017 17.96 17.96 17.96 136 -0.03(-0.14%)
Jul 27, 2017 17.98 17.98 17.98 17.98 298 +0.03(+0.14%)
Jul 26, 2017 17.98 17.98 17.96 17.96 3,577 +0.08(+0.43%)
Jul 24, 2017 17.88 17.88 17.88 193 +0.06(+0.32%)
Jul 21, 2017 17.82 17.82 17.82 17.82 152 -0.09(-0.49%)
Jul 20, 2017 17.92 17.92 17.91 17.91 1,187 -0.00(-0.02%)
Jul 19, 2017 17.92 17.92 17.90 17.91 536 -0.00(-0.02%)
Jul 18, 2017 17.89 17.92 17.88 17.92 2,555 -0.12(-0.67%)
Jul 17, 2017 17.82 18.04 17.82 18.04 4,298 +0.14(+0.77%)
Jul 14, 2017 18.03 18.03 17.90 17.90 5,806 -0.05(-0.29%)
Jul 13, 2017 17.94 17.97 17.94 17.95 23,857 -0.03(-0.14%)
Jul 12, 2017 17.97 18.02 17.95 17.98 29,320 +0.01(+0.05%)
Jul 11, 2017 17.96 18.07 17.96 17.97 9,040 +0.10(+0.57%)
Jul 10, 2017 17.97 18.07 17.87 17.87 9,493 -0.18(-1.00%)
Jul 06, 2017 18.05 18.05 18.05 227 +0.18(+1.01%)
Jul 05, 2017 17.93 17.97 17.85 17.87 2,430 -0.07(-0.38%)
Jul 03, 2017 17.90 17.94 17.90 17.93 771 +0.13(+0.75%)
Jun 30, 2017 17.71 17.80 17.70 17.80 1,775 +0.07(+0.39%)
Jun 29, 2017 17.82 17.82 17.73 17.73 938 +0.11(+0.61%)
Jun 28, 2017 17.64 17.64 17.61 17.63 8,620 +0.06(+0.34%)
Jun 27, 2017 17.51 17.60 17.51 17.57 10,489 +0.05(+0.29%)
Jun 26, 2017 17.60 17.60 17.50 17.51 4,212 -0.11(-0.63%)
Jun 23, 2017 17.68 17.69 17.59 17.63 3,096 -0.02(-0.14%)
Jun 22, 2017 17.59 17.65 17.50 17.65 3,413 +0.04(+0.21%)
Jun 21, 2017 17.64 17.67 17.61 17.61 5,280 -0.03(-0.17%)
Jun 20, 2017 17.69 17.69 17.64 17.64 1,596 -0.03(-0.19%)
Jun 19, 2017 17.70 17.76 17.68 17.68 3,731 -0.02(-0.11%)
Jun 16, 2017 17.73 17.73 17.70 17.70 509 +0.05(+0.30%)
Jun 15, 2017 17.75 17.77 17.64 17.64 2,659 -0.16(-0.90%)
Jun 14, 2017 17.70 17.80 17.68 17.80 9,201 +0.05(+0.28%)
Jun 13, 2017 17.73 17.78 17.73 17.75 6,009 +0.03(+0.14%)
Jun 12, 2017 17.75 17.75 17.67 17.73 4,058 -0.04(-0.24%)
Jun 09, 2017 17.73 17.77 17.73 17.77 1,968 +0.07(+0.39%)
Jun 08, 2017 17.70 17.70 17.70 17.70 900 +0.01(+0.08%)
Jun 07, 2017 17.74 17.77 17.67 17.69 5,155 -0.02(-0.09%)
Jun 06, 2017 17.71 17.73 17.70 17.70 1,129 -0.07(-0.42%)
Jun 05, 2017 17.78 17.78 17.78 17.78 310 -0.01(-0.05%)
Jun 02, 2017 17.77 17.85 17.77 17.79 7,816 -0.02(-0.14%)
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.