Skip to main content

Wisdomtree Int Rate HI Yld Bond Hedged Fund (NQ: HYZD )

21.97 -0.06 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.00 19.03 18.86 18.89 83,191 -0.17(-0.88%)
Apr 28, 2022 18.96 19.10 18.91 19.06 317,045 +0.09(+0.46%)
Apr 27, 2022 19.08 19.09 18.96 18.97 170,113 -0.06(-0.33%)
Apr 26, 2022 19.11 19.11 19.00 19.04 145,108 -0.12(-0.60%)
Apr 25, 2022 19.12 19.15 18.97 19.15 47,345 +0.05(+0.26%)
Apr 22, 2022 19.23 19.27 19.08 19.10 93,001 -0.19(-0.96%)
Apr 21, 2022 19.36 19.39 19.23 19.29 79,737 -0.01(-0.05%)
Apr 20, 2022 19.25 19.33 19.25 19.30 50,058 +0.05(+0.24%)
Apr 19, 2022 19.17 19.29 19.17 19.25 75,064 +0.04(+0.23%)
Apr 18, 2022 19.17 19.25 19.13 19.21 114,701 +0.01(+0.05%)
Apr 14, 2022 19.24 19.32 19.14 19.20 118,475 -0.02(-0.09%)
Apr 13, 2022 19.12 19.23 19.12 19.22 34,885 +0.05(+0.28%)
Apr 12, 2022 19.16 19.25 19.10 19.16 199,802 +0.07(+0.37%)
Apr 11, 2022 19.23 19.25 19.08 19.09 219,686 -0.15(-0.78%)
Apr 08, 2022 19.27 19.34 19.20 19.24 136,146 -0.11(-0.55%)
Apr 07, 2022 19.32 19.40 19.28 19.35 195,307 -0.03(-0.14%)
Apr 06, 2022 19.42 19.42 19.35 19.38 51,187 -0.13(-0.68%)
Apr 05, 2022 19.56 19.63 19.49 19.51 48,490 -0.04(-0.23%)
Apr 04, 2022 19.48 19.55 19.46 19.55 139,781 +0.14(+0.70%)
Apr 01, 2022 19.47 19.47 19.40 19.42 44,654 -0.00(-0.01%)
Mar 31, 2022 19.51 19.54 19.39 19.42 88,173 -0.02(-0.09%)
Mar 30, 2022 19.58 19.58 19.41 19.44 197,522 -0.08(-0.39%)
Mar 29, 2022 19.39 19.52 19.35 19.52 30,703 +0.17(+0.90%)
Mar 28, 2022 19.23 19.34 19.18 19.34 53,782 +0.07(+0.37%)
Mar 25, 2022 19.27 19.31 19.23 19.27 268,451 +0.06(+0.30%)
Mar 24, 2022 19.18 19.22 19.12 19.21 47,713 +0.03(+0.14%)
Mar 23, 2022 19.20 19.25 19.17 19.19 40,866 -0.08(-0.41%)
Mar 22, 2022 19.25 19.28 19.16 19.27 28,847 +0.09(+0.46%)
Mar 21, 2022 19.23 19.27 19.09 19.18 56,773 -0.00(-0.01%)
Mar 18, 2022 19.12 19.22 19.10 19.18 20,265 +0.03(+0.14%)
Mar 17, 2022 19.03 19.17 19.03 19.15 47,509 +0.13(+0.70%)
Mar 16, 2022 18.87 19.06 18.86 19.02 49,122 +0.24(+1.27%)
Mar 15, 2022 18.59 18.88 18.59 18.78 48,875 +0.17(+0.90%)
Mar 14, 2022 18.76 18.77 18.58 18.61 76,821 -0.17(-0.92%)
Mar 11, 2022 18.89 18.89 18.77 18.78 127,010 -0.07(-0.37%)
Mar 10, 2022 18.87 18.92 18.82 18.85 69,954 -0.08(-0.45%)
Mar 09, 2022 18.88 18.95 18.85 18.94 61,235 +0.16(+0.85%)
Mar 08, 2022 18.89 18.89 18.72 18.78 121,044 +0.05(+0.28%)
Mar 07, 2022 18.86 18.87 18.68 18.73 92,275 -0.11(-0.61%)
Mar 04, 2022 18.97 19.01 18.84 18.84 92,306 -0.19(-0.97%)
Mar 03, 2022 19.15 19.19 18.98 19.03 127,223 -0.04(-0.23%)
Mar 02, 2022 19.00 19.12 18.92 19.07 132,055 +0.13(+0.70%)
Mar 01, 2022 19.05 19.12 18.91 18.94 135,859 -0.11(-0.60%)
Feb 28, 2022 18.97 19.19 18.97 19.05 207,257 -0.04(-0.23%)
Feb 25, 2022 19.12 19.18 19.03 19.10 81,257 +0.12(+0.65%)
Feb 24, 2022 18.74 18.98 18.67 18.97 188,090 +0.02(+0.09%)
Feb 23, 2022 18.96 18.99 18.87 18.96 135,478 +0.09(+0.47%)
Feb 22, 2022 18.89 18.99 18.87 18.87 210,661 -0.07(-0.35%)
Feb 18, 2022 18.93 0 -0.04(-0.19%)
Feb 17, 2022 19.00 19.06 18.91 18.97 95,788 -0.07(-0.37%)
Feb 16, 2022 18.87 19.09 18.87 19.04 76,001 +0.04(+0.23%)
Feb 15, 2022 19.04 19.09 18.93 19.00 225,111 +0.01(+0.05%)
Feb 14, 2022 18.88 19.04 18.86 18.99 276,142 +0.02(+0.09%)
Feb 11, 2022 19.15 19.18 18.83 18.97 146,328 -0.20(-1.06%)
Feb 10, 2022 19.19 19.26 19.10 19.17 266,188 -0.04(-0.18%)
Feb 09, 2022 19.14 19.30 19.14 19.21 76,435 +0.04(+0.22%)
Feb 08, 2022 19.15 19.22 19.10 19.17 135,899 +0.05(+0.28%)
Feb 07, 2022 19.22 19.22 19.08 19.11 81,951 -0.05(-0.25%)
Feb 04, 2022 19.38 19.38 19.08 19.16 283,792 -0.00(-0.03%)
Feb 03, 2022 19.30 19.16 19.16 112,946 -0.08(-0.41%)
Feb 02, 2022 19.28 19.32 19.21 19.24 83,323 -0.00(-0.00%)
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.