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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	22.32	22.41	22.26	22.32	17,431	+0.02(+0.09%)
Nov 05, 2024	22.29	22.30	22.22	22.30	17,145	+0.07(+0.31%)
Nov 04, 2024	22.27	22.30	22.21	22.23	15,322	-0.02(-0.09%)
Nov 01, 2024	22.24	22.26	22.12	22.25	122,719	+0.09(+0.38%)
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	+0.05(+0.22%)
Oct 25, 2024	22.15	22.16	22.05	22.16	51,521	+0.04(+0.18%)
Oct 24, 2024	22.05	22.16	22.05	22.12	15,675	-0.02(-0.10%)
Oct 23, 2024	22.13	22.16	22.07	22.14	21,475	+0.01(+0.06%)
Oct 22, 2024	22.17	22.17	22.06	22.13	25,724	-0.02(-0.09%)
Oct 21, 2024	22.16	22.20	22.15	22.15	15,610	-0.08(-0.36%)
Oct 18, 2024	22.13	22.22	22.12	22.22	8,741	+0.11(+0.49%)
Oct 17, 2024	22.12	22.15	22.11	22.12	5,353	-0.03(-0.14%)
Oct 16, 2024	22.14	22.19	22.08	22.15	57,894	+0.06(+0.27%)
Oct 15, 2024	22.14	22.14	22.07	22.08	14,788	-0.03(-0.14%)
Oct 14, 2024	22.14	22.15	22.08	22.12	4,444	+0.03(+0.13%)
Oct 11, 2024	22.07	22.16	22.06	22.09	16,016	-0.04(-0.18%)
Oct 10, 2024	22.16	22.16	22.06	22.13	8,014	+0.01(+0.05%)
Oct 09, 2024	22.12	22.12	22.03	22.12	8,838	+0.05(+0.23%)
Oct 08, 2024	22.15	22.15	22.04	22.07	17,153	-0.08(-0.36%)
Oct 07, 2024	22.09	22.15	22.06	22.15	14,381	+0.08(+0.37%)
Oct 04, 2024	22.09	22.12	21.97	22.06	8,841	+0.07(+0.33%)
Oct 03, 2024	22.05	22.05	21.95	21.99	26,497	-0.02(-0.11%)
Oct 02, 2024	22.04	22.04	21.92	22.02	31,172	+0.00(+0.00%)
Oct 01, 2024	22.00	22.02	21.95	22.02	16,352	-0.01(-0.05%)
Sep 30, 2024	22.02	22.03	21.92	22.03	11,885	+0.09(+0.39%)
Sep 27, 2024	22.03	22.03	21.92	21.94	16,930	-0.06(-0.26%)
Sep 26, 2024	22.00	22.00	21.90	22.00	21,454	+0.10(+0.45%)
Sep 25, 2024	21.89	21.99	21.89	21.90	27,995	-0.04(-0.18%)
Sep 24, 2024	22.01	22.02	21.91	21.94	7,642	+0.00(+0.01%)
Sep 23, 2024	21.90	22.00	21.89	21.93	19,289	-0.01(-0.04%)
Sep 20, 2024	21.95	21.98	21.92	21.94	11,781	+0.02(+0.07%)
Sep 19, 2024	21.94	21.96	21.87	21.93	33,804	+0.05(+0.22%)
Sep 18, 2024	21.86	21.88	21.77	21.88	21,561	+0.08(+0.39%)
Sep 17, 2024	21.80	21.83	21.75	21.79	21,254	+0.09(+0.39%)
Sep 16, 2024	21.76	21.77	21.66	21.71	12,611	-0.01(-0.05%)
Sep 13, 2024	21.72	21.74	21.62	21.72	16,466	+0.10(+0.44%)
Sep 12, 2024	21.56	21.69	21.56	21.62	14,903	+0.01(+0.07%)
Sep 11, 2024	21.66	21.66	21.54	21.61	14,828	-0.09(-0.42%)
Sep 10, 2024	21.74	21.77	21.61	21.70	18,368	+0.03(+0.14%)
Sep 09, 2024	21.71	21.72	21.60	21.67	24,148	+0.02(+0.08%)
Sep 06, 2024	21.67	21.67	21.60	21.65	5,038	+0.01(+0.06%)
Sep 05, 2024	21.73	21.74	21.59	21.64	17,135	-0.06(-0.26%)
Sep 04, 2024	21.76	21.76	21.65	21.70	13,013	+0.01(+0.04%)

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.