Advertisement
U.S. markets closed

WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
22.03-0.01 (-0.05%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.0322.0621.9422.0322.0316,400
Mar 27, 202422.1922.1921.9322.0422.0446,900
Mar 26, 202422.0022.1621.9421.9621.9618,800
Mar 25, 202421.7821.9821.7821.9621.9644,000
Mar 22, 202422.1422.2521.9421.9421.9471,300
Mar 21, 202422.2922.3022.0922.1722.1768,600
Mar 20, 202422.0722.1822.0222.1722.1756,400
Mar 19, 202422.0122.1022.0022.0922.0950,900
Mar 18, 202422.0722.0721.9522.0222.0219,600
Mar 15, 202421.9922.0521.8221.9721.97137,700
Mar 14, 202422.0522.0821.8921.9821.9865,000
Mar 13, 202421.9922.0921.9321.9721.9753,100
Mar 12, 202421.9122.0921.7521.9421.94857,400
Mar 11, 202421.9021.9221.8221.9121.9144,500
Mar 08, 202421.8921.9721.8421.8521.8521,400
Mar 07, 202421.9321.9421.8421.8821.8810,500
Mar 06, 202421.9121.9621.8221.8821.8816,000
Mar 05, 202421.8121.9821.8121.8221.8222,800
Mar 04, 202421.8921.9121.8021.8821.8832,400
Mar 01, 202421.7821.9921.7321.7921.7946,800
Feb 29, 202421.7821.8521.7521.8221.8275,100
Feb 28, 202421.8421.9821.8121.8121.8137,600
Feb 27, 202421.8121.9121.7721.8821.8815,600
Feb 26, 202421.8621.9621.7721.8221.82122,500
Feb 23, 202421.8421.9121.8421.8621.865,800
Feb 23, 20240.105 Dividend
Feb 22, 202421.9021.9921.8021.9821.8856,300
Feb 21, 202421.9121.9521.8121.8921.7923,600
Feb 20, 202421.8521.9521.8321.9121.8166,000
Feb 16, 202421.8321.9021.6921.8321.7326,700
Feb 15, 202421.7021.8521.6821.8221.7223,700
Feb 14, 202421.7721.9521.6721.7621.6660,100
Feb 13, 202421.7921.8421.6421.7521.659,700
Feb 12, 202421.8121.8821.6821.7721.6718,800
Feb 09, 202421.7021.9521.7021.8221.7210,700
Feb 08, 202421.7321.8721.7021.7021.6024,200
Feb 07, 202421.7521.8521.7021.7621.6637,100
Feb 06, 202421.7021.8721.6821.7021.6069,800
Feb 05, 202421.7621.8121.6121.7021.6069,600
Feb 02, 202421.6021.8921.6021.7321.6392,400
Feb 01, 202421.6021.7721.5621.6721.5744,800
Jan 31, 202421.7221.8221.5821.6521.5523,500
Jan 30, 202421.8521.8521.7421.7921.6933,500
Jan 29, 202421.7921.8221.6821.8121.7114,000
Jan 26, 202421.7321.8321.7121.7421.6420,500
Jan 25, 202421.6821.7921.6321.7921.6941,700
Jan 25, 20240.1 Dividend
Jan 24, 202421.6821.8521.6821.7821.5831,500
Jan 23, 202421.7221.8021.6021.7321.53113,100
Jan 22, 202421.7521.8221.7121.7321.5332,000
Jan 19, 202421.7521.7621.6021.7521.5534,100
Jan 18, 202421.6521.7221.5821.6721.4732,800
Jan 17, 202421.6621.7221.5021.6821.4850,000
Jan 16, 202421.7621.7621.6021.6721.4722,800
Jan 12, 202421.8121.8221.6521.7821.5887,200
Jan 11, 202421.6621.7921.5421.7121.5186,000
Jan 10, 202421.6121.8021.5221.7621.5677,300
Jan 09, 202421.7221.7221.5321.6921.4958,100
Jan 08, 202421.5521.7421.4621.5821.38118,000
Jan 05, 202421.5521.5821.4521.5621.3654,900
Jan 04, 202421.5821.5821.4521.5221.3212,000
Jan 03, 202421.4621.6021.4521.4821.2855,100
Jan 02, 202421.5821.6621.5021.6121.4141,300
Dec 29, 202321.8321.8321.5821.6221.4233,200
Dec 28, 202321.8021.8521.6621.6921.4934,200
Dec 27, 202321.7621.7721.6521.7321.5355,400
Dec 26, 202321.6421.7221.6321.6521.4518,500
Dec 22, 202321.7121.8521.5921.6321.4329,800
Dec 22, 20230.147 Dividend
Dec 21, 202321.6921.8421.6821.8421.4922,300
Dec 20, 202321.7921.8421.6821.6821.3340,100
Dec 19, 202321.6821.8021.6621.7421.3930,200
Dec 18, 202321.6521.7321.6121.6921.3439,900
Dec 15, 202321.7421.8221.5621.7221.37122,100
Dec 14, 202321.6521.8421.5821.6621.3149,600
Dec 13, 202321.4821.5921.4221.5921.2436,500
Dec 12, 202321.4621.5321.3921.5021.1618,500
Dec 11, 202321.5421.5721.3521.4421.1042,000
Dec 08, 202321.4321.5221.4121.5221.1814,500
Dec 07, 202321.4821.5321.3421.4121.0727,200
Dec 06, 202321.4221.5421.3321.4321.0928,000
Dec 05, 202321.4021.5721.3021.3921.05113,100
Dec 04, 202321.4921.5821.3621.4821.14167,100
Dec 01, 202321.4321.5621.3321.4721.1375,600
Nov 30, 202321.4721.4921.2521.4321.0995,400
Nov 29, 202321.3921.4621.3421.4221.0848,100
Nov 28, 202321.2921.3721.2321.3220.98203,800
Nov 27, 202321.3621.3921.2921.3120.9749,000
Nov 24, 202321.4121.4321.2521.3721.0341,900
Nov 24, 20230.11 Dividend
Nov 22, 202321.4221.4921.3321.4220.9714,700
Nov 21, 202321.4021.4421.3221.3420.8952,200
Nov 20, 202321.3921.4921.3121.3920.9457,900
Nov 17, 202321.3421.3921.2821.3520.9026,000
Nov 16, 202321.3121.4121.2121.2920.8496,200
Nov 15, 202321.3021.3421.2721.3020.8581,500
Nov 14, 202321.3021.3621.2021.3120.8631,800
Nov 13, 202321.2721.2921.1421.2220.7730,400
Nov 10, 202321.1221.2721.1221.1720.72212,500
Nov 09, 202321.2521.3021.0621.1720.7232,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...