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 (%)
Sep 30, 2015 15.81 15.77 15.77 15.77 1,775 +0.28(+1.78%)
Sep 29, 2015 15.85 15.85 15.49 15.49 7,745 -0.63(-3.93%)
Sep 28, 2015 16.05 16.12 16.04 16.12 1,250 +0.00(+0.01%)
Sep 25, 2015 16.09 16.26 16.09 16.12 1,778 -0.01(-0.09%)
Sep 24, 2015 16.14 16.14 16.14 16.14 291 -0.15(-0.92%)
Sep 23, 2015 16.40 16.40 16.29 16.29 970 -0.06(-0.39%)
Sep 22, 2015 16.36 16.36 16.35 16.35 1,220 -0.07(-0.44%)
Sep 18, 2015 16.42 16.42 16.42 16.42 115 -0.23(-1.39%)
Sep 17, 2015 16.65 16.65 16.65 16.65 809 +0.24(+1.44%)
Sep 14, 2015 16.42 16.42 16.42 16.42 95 -0.05(-0.32%)
Sep 10, 2015 16.52 16.47 16.47 16.47 3,182 +0.11(+0.67%)
Sep 09, 2015 16.39 16.43 16.36 16.36 756 +0.15(+0.91%)
Sep 04, 2015 16.21 16.21 16.21 16.21 254 -0.24(-1.48%)
Sep 03, 2015 16.46 16.46 16.46 16.46 127 +0.03(+0.18%)
Sep 02, 2015 16.44 16.53 16.43 16.43 2,192 +0.09(+0.57%)
Sep 01, 2015 16.17 16.33 16.17 16.33 1,521 +0.15(+0.92%)
Aug 31, 2015 16.20 16.20 16.19 16.19 715 -0.05(-0.30%)
Aug 28, 2015 16.23 16.23 16.23 16.23 594 -0.19(-1.19%)
Aug 27, 2015 16.50 16.50 16.30 16.43 2,744 +0.13(+0.80%)
Aug 26, 2015 16.30 16.30 16.22 16.30 4,436 +0.02(+0.14%)
Aug 25, 2015 16.20 16.28 16.16 16.28 2,865 +0.40(+2.52%)
Aug 24, 2015 15.80 16.10 15.80 15.87 28,384 -0.20(-1.27%)
Aug 21, 2015 16.18 16.18 16.08 16.08 638 -0.25(-1.53%)
Aug 20, 2015 16.29 16.33 16.29 16.33 1,360 -0.01(-0.08%)
Aug 19, 2015 16.34 16.34 16.34 16.34 724 -0.10(-0.58%)
Aug 14, 2015 16.44 16.44 16.44 16.44 1,405 +0.25(+1.54%)
Aug 12, 2015 16.29 16.19 16.19 16.19 47,520 -0.44(-2.66%)
Aug 10, 2015 16.63 16.63 16.63 16.63 48 +0.11(+0.67%)
Aug 06, 2015 16.52 16.52 16.52 16.52 12 -0.40(-2.34%)
Aug 05, 2015 16.91 16.92 16.91 16.92 629 +0.42(+2.54%)
Aug 04, 2015 16.49 16.50 16.49 16.50 473 -0.18(-1.10%)
Aug 03, 2015 16.68 16.68 16.68 16.68 1,306 -0.05(-0.28%)
Jul 31, 2015 16.73 16.73 16.61 16.73 15,836 -0.06(-0.37%)
Jul 30, 2015 16.92 16.92 16.79 16.79 738 -0.03(-0.18%)
Jul 29, 2015 16.78 16.82 16.64 16.82 6,468 +0.09(+0.53%)
Jul 28, 2015 16.84 16.84 16.71 16.73 2,072 +0.14(+0.87%)
Jul 27, 2015 16.69 16.69 16.58 16.59 7,527 -0.28(-1.65%)
Jul 24, 2015 16.87 16.87 16.86 16.87 582 +0.14(+0.84%)
Jul 23, 2015 16.86 16.86 16.73 16.73 7,081 -0.15(-0.91%)
Jul 22, 2015 16.89 16.98 16.88 16.88 6,385 -0.06(-0.34%)
Jul 21, 2015 17.23 17.23 16.94 16.94 8,535 -0.17(-1.00%)
Jul 20, 2015 17.11 17.11 17.11 17.11 2,047 +0.09(+0.55%)
Jul 17, 2015 17.17 17.20 17.01 17.01 6,000 -0.01(-0.05%)
Jul 16, 2015 17.35 17.35 17.02 17.02 5,796 -0.24(-1.40%)
Jul 15, 2015 17.26 17.26 17.26 17.26 294 +0.25(+1.47%)
Jul 14, 2015 17.02 17.02 17.01 17.01 1,281 -0.20(-1.18%)
Jul 13, 2015 17.08 17.22 17.07 17.22 2,370 +0.15(+0.87%)
Jul 10, 2015 17.07 17.07 17.07 17.07 256 -0.34(-1.93%)
Jul 09, 2015 16.87 17.44 16.68 17.40 34,293 +0.71(+4.25%)
Jul 08, 2015 16.94 16.96 16.69 16.69 11,781 -0.17(-1.02%)
Jul 07, 2015 17.40 17.40 16.80 16.87 23,166 -0.34(-1.95%)
Jul 06, 2015 17.25 17.25 17.15 17.20 1,752 -0.22(-1.25%)
Jul 02, 2015 17.42 17.42 17.42 17.42 256 +0.09(+0.54%)
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.