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

22.13 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.16(-0.72%)
Sep 24, 2024 22.24 22.25 22.14 22.17 7,562 +0.00(+0.01%)
Sep 23, 2024 22.13 22.23 22.12 22.17 19,086 -0.01(-0.04%)
Sep 20, 2024 22.18 22.21 22.15 22.18 11,657 +0.02(+0.07%)
Sep 19, 2024 22.17 22.19 22.10 22.16 33,448 +0.05(+0.22%)
Sep 18, 2024 22.09 22.11 22.00 22.11 21,334 +0.09(+0.39%)
Sep 17, 2024 22.03 22.06 21.98 22.02 21,030 +0.09(+0.39%)
Sep 16, 2024 21.99 22.00 21.89 21.94 12,478 -0.01(-0.05%)
Sep 13, 2024 21.95 21.97 21.86 21.95 16,293 +0.10(+0.44%)
Sep 12, 2024 21.79 21.92 21.79 21.85 14,746 +0.01(+0.07%)
Sep 11, 2024 21.89 21.89 21.77 21.84 14,672 -0.09(-0.42%)
Sep 10, 2024 21.97 22.00 21.84 21.93 18,175 +0.03(+0.14%)
Sep 09, 2024 21.94 21.95 21.84 21.90 23,894 +0.02(+0.08%)
Sep 06, 2024 21.90 21.90 21.83 21.88 4,985 +0.01(+0.06%)
Sep 05, 2024 21.96 21.97 21.82 21.87 16,955 -0.06(-0.26%)
Sep 04, 2024 21.99 21.99 21.89 21.93 12,876 +0.01(+0.04%)
Sep 03, 2024 21.95 22.03 21.92 21.92 10,049 -0.13(-0.59%)
Aug 30, 2024 21.92 22.05 21.92 22.05 3,769 +0.11(+0.51%)
Aug 29, 2024 22.02 22.02 21.88 21.94 37,198 -0.03(-0.14%)
Aug 28, 2024 22.02 22.02 21.90 21.97 38,639 -0.01(-0.05%)
Aug 27, 2024 21.94 21.99 21.88 21.98 152,231 -0.11(-0.50%)
Aug 26, 2024 22.05 22.09 22.01 22.09 15,460 +0.12(+0.55%)
Aug 23, 2024 22.05 22.08 21.94 21.97 19,350 -0.07(-0.32%)
Aug 22, 2024 22.01 22.04 21.91 22.04 32,329 +0.10(+0.46%)
Aug 21, 2024 22.03 22.03 21.90 21.94 9,096 -0.10(-0.45%)
Aug 20, 2024 21.99 22.04 21.79 22.04 35,532 +0.08(+0.36%)
Aug 19, 2024 21.52 22.06 21.52 21.96 240,257 -0.02(-0.09%)
Aug 16, 2024 21.97 21.98 21.93 21.98 15,006 +0.11(+0.50%)
Aug 15, 2024 21.83 21.95 21.77 21.87 38,269 +0.17(+0.78%)
Aug 14, 2024 21.67 21.83 21.67 21.70 41,613 +0.00(+0.00%)
Aug 13, 2024 21.74 21.83 21.67 21.70 730,180 -0.04(-0.19%)
Aug 12, 2024 21.75 21.85 21.71 21.74 22,135 -0.01(-0.04%)
Aug 09, 2024 21.78 21.88 21.74 21.75 19,795 -0.09(-0.41%)
Aug 08, 2024 21.88 21.88 21.74 21.84 9,824 +0.19(+0.88%)
Aug 07, 2024 21.66 21.75 21.65 21.65 10,605 +0.02(+0.12%)
Aug 06, 2024 21.50 21.65 21.39 21.62 61,582 +0.19(+0.91%)
Aug 05, 2024 21.50 21.50 21.33 21.43 285,654 -0.15(-0.69%)
Aug 02, 2024 21.62 21.68 21.58 21.58 36,113 -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.