Skip to main content

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

22.16 -0.07 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.18 22.28 22.14 22.16 298,738 -0.07(-0.29%)
Oct 30, 2024 22.23 22.26 22.19 22.23 32,308 -0.01(-0.04%)
Oct 29, 2024 22.27 22.27 22.22 22.24 10,591 +0.04(+0.16%)
Oct 28, 2024 22.19 22.22 22.18 22.20 10,894 -0.07(-0.29%)
Oct 25, 2024 22.26 22.27 22.16 22.27 51,255 +0.04(+0.18%)
Oct 24, 2024 22.16 22.27 22.16 22.23 15,595 -0.02(-0.10%)
Oct 23, 2024 22.24 22.27 22.18 22.25 21,365 +0.01(+0.06%)
Oct 22, 2024 22.29 22.29 22.17 22.24 25,592 -0.02(-0.09%)
Oct 21, 2024 22.28 22.32 22.26 22.26 15,530 -0.08(-0.36%)
Oct 18, 2024 22.24 22.34 22.23 22.34 8,696 +0.11(+0.49%)
Oct 17, 2024 22.23 22.26 22.22 22.23 5,326 -0.03(-0.13%)
Oct 16, 2024 22.25 22.31 22.19 22.26 57,596 +0.06(+0.27%)
Oct 15, 2024 22.25 22.26 22.18 22.20 14,712 -0.03(-0.14%)
Oct 14, 2024 22.25 22.26 22.19 22.23 4,422 +0.03(+0.14%)
Oct 11, 2024 22.18 22.28 22.17 22.20 15,934 -0.04(-0.18%)
Oct 10, 2024 22.27 22.27 22.17 22.24 7,973 +0.01(+0.04%)
Oct 09, 2024 22.23 22.23 22.14 22.23 8,793 +0.05(+0.23%)
Oct 08, 2024 22.26 22.26 22.15 22.18 17,065 -0.08(-0.36%)
Oct 07, 2024 22.20 22.26 22.17 22.26 14,307 +0.08(+0.37%)
Oct 04, 2024 22.20 22.23 22.08 22.18 8,796 +0.07(+0.33%)
Oct 03, 2024 22.16 22.16 22.06 22.11 26,361 -0.02(-0.11%)
Oct 02, 2024 22.15 22.15 22.03 22.13 31,012 +0.00(+0.00%)
Oct 01, 2024 22.11 22.14 22.06 22.13 16,268 -0.01(-0.05%)
Sep 30, 2024 22.13 22.14 22.03 22.14 11,824 +0.09(+0.39%)
Sep 27, 2024 22.14 22.14 22.03 22.05 16,843 -0.06(-0.26%)
Sep 26, 2024 22.11 22.11 22.01 22.11 21,344 +0.10(+0.45%)
Sep 25, 2024 22.00 22.10 22.00 22.01 27,851 -0.04(-0.18%)
Sep 24, 2024 22.12 22.13 22.02 22.05 7,603 +0.00(+0.01%)
Sep 23, 2024 22.01 22.11 22.00 22.05 19,189 -0.01(-0.04%)
Sep 20, 2024 22.06 22.09 22.03 22.05 11,720 +0.02(+0.07%)
Sep 19, 2024 22.05 22.07 21.98 22.04 33,630 +0.05(+0.22%)
Sep 18, 2024 21.97 21.99 21.88 21.99 21,450 +0.08(+0.39%)
Sep 17, 2024 21.91 21.94 21.86 21.91 21,144 +0.09(+0.39%)
Sep 16, 2024 21.87 21.88 21.77 21.82 12,545 -0.01(-0.05%)
Sep 13, 2024 21.83 21.85 21.74 21.83 16,381 +0.10(+0.44%)
Sep 12, 2024 21.67 21.80 21.67 21.73 14,826 +0.01(+0.07%)
Sep 11, 2024 21.77 21.77 21.65 21.72 14,751 -0.09(-0.42%)
Sep 10, 2024 21.85 21.88 21.72 21.81 18,273 +0.03(+0.14%)
Sep 09, 2024 21.82 21.83 21.72 21.78 24,024 +0.02(+0.08%)
Sep 06, 2024 21.78 21.78 21.71 21.76 5,012 +0.01(+0.06%)
Sep 05, 2024 21.84 21.85 21.70 21.75 17,047 -0.06(-0.26%)
Sep 04, 2024 21.87 21.87 21.77 21.81 12,946 +0.01(+0.04%)
Sep 03, 2024 21.83 21.91 21.80 21.80 10,103 -0.13(-0.59%)
Aug 30, 2024 21.80 21.93 21.80 21.93 3,789 +0.11(+0.51%)
Aug 29, 2024 21.90 21.90 21.76 21.82 37,400 -0.03(-0.14%)
Aug 28, 2024 21.90 21.90 21.78 21.85 38,849 -0.01(-0.05%)
Aug 27, 2024 21.82 21.87 21.76 21.86 153,059 +0.01(+0.05%)
Aug 26, 2024 21.81 21.85 21.77 21.85 15,629 +0.12(+0.55%)
Aug 23, 2024 21.81 21.84 21.70 21.73 19,561 -0.07(-0.32%)
Aug 22, 2024 21.77 21.80 21.67 21.80 32,682 +0.10(+0.46%)
Aug 21, 2024 21.79 21.79 21.66 21.70 9,195 -0.10(-0.45%)
Aug 20, 2024 21.75 21.81 21.55 21.80 35,920 +0.08(+0.36%)
Aug 19, 2024 21.29 21.82 21.29 21.72 242,883 -0.02(-0.09%)
Aug 16, 2024 21.73 21.74 21.69 21.74 15,170 +0.11(+0.50%)
Aug 15, 2024 21.59 21.71 21.53 21.63 38,687 +0.17(+0.78%)
Aug 14, 2024 21.44 21.59 21.44 21.47 42,067 +0.00(+0.00%)
Aug 13, 2024 21.50 21.59 21.44 21.47 738,163 -0.04(-0.19%)
Aug 12, 2024 21.51 21.61 21.48 21.51 22,377 -0.01(-0.04%)
Aug 09, 2024 21.54 21.64 21.50 21.51 20,011 -0.09(-0.41%)
Aug 08, 2024 21.64 21.64 21.50 21.60 9,931 +0.19(+0.88%)
Aug 07, 2024 21.43 21.52 21.42 21.42 10,720 +0.02(+0.12%)
Aug 06, 2024 21.27 21.42 21.16 21.39 62,255 +0.19(+0.91%)
Aug 05, 2024 21.27 21.27 21.10 21.20 288,777 -0.15(-0.69%)
Aug 02, 2024 21.39 21.44 21.35 21.35 36,507 -0.24(-1.10%)
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.