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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.25	16.26	15.95	16.26	32,866	+0.09(+0.56%)
Apr 29, 2020	16.08	16.33	16.03	16.17	49,748	+0.07(+0.46%)
Apr 28, 2020	16.17	16.17	16.02	16.10	25,754	+0.01(+0.05%)
Apr 27, 2020	16.15	16.17	15.94	16.09	39,542	-0.11(-0.66%)
Apr 24, 2020	16.15	16.29	15.86	16.20	22,357	+0.02(+0.15%)
Apr 23, 2020	16.19	16.37	16.15	16.17	66,814	-0.16(-0.98%)
Apr 22, 2020	16.29	16.35	16.20	16.33	38,735	-0.00(-0.03%)
Apr 21, 2020	16.17	16.37	15.70	16.34	44,209	-0.01(-0.08%)
Apr 20, 2020	16.07	16.41	16.07	16.35	82,565	+0.33(+2.09%)
Apr 17, 2020	16.18	17.27	16.02	16.02	286,377	-0.36(-2.19%)
Apr 16, 2020	16.24	16.43	16.17	16.37	53,175	+0.00(+0.01%)
Apr 15, 2020	16.42	16.46	16.07	16.37	381,465	-0.36(-2.15%)
Apr 14, 2020	16.42	16.81	16.42	16.73	26,930	+0.22(+1.33%)
Apr 13, 2020	17.11	17.11	16.38	16.51	260,191	+0.15(+0.95%)
Apr 09, 2020	15.55	16.50	15.05	16.36	301,966	+0.99(+6.47%)
Apr 08, 2020	15.56	15.66	15.25	15.36	25,464	+0.03(+0.21%)
Apr 07, 2020	15.12	15.48	14.99	15.33	54,735	+0.26(+1.70%)
Apr 06, 2020	14.82	15.76	14.82	15.08	64,066	+0.11(+0.74%)
Apr 03, 2020	15.51	15.51	14.91	14.97	163,872	-0.48(-3.11%)
Apr 02, 2020	15.01	15.69	14.66	15.45	251,427	+0.38(+2.54%)
Apr 01, 2020	15.23	15.66	14.86	15.06	211,679	-0.15(-0.96%)
Mar 31, 2020	14.66	15.48	14.66	15.21	146,202	+0.49(+3.36%)
Mar 30, 2020	15.97	15.97	14.44	14.72	334,627	-1.05(-6.65%)
Mar 27, 2020	15.16	16.01	15.11	15.76	382,123	+0.50(+3.26%)
Mar 26, 2020	14.75	15.69	14.55	15.27	375,225	+0.36(+2.40%)
Mar 25, 2020	13.91	15.17	13.91	14.91	234,209	+0.90(+6.40%)
Mar 24, 2020	14.31	14.58	13.03	14.01	601,713	-0.05(-0.35%)
Mar 23, 2020	13.93	14.58	13.72	14.06	422,571	-0.04(-0.25%)
Mar 20, 2020	14.35	14.68	13.76	14.10	285,435	-0.24(-1.69%)
Mar 19, 2020	14.38	14.65	14.22	14.34	910,209	-0.46(-3.12%)
Mar 18, 2020	13.96	15.13	13.96	14.80	206,153	-0.36(-2.35%)
Mar 17, 2020	15.22	15.35	15.16	15.16	200,904	+0.19(+1.30%)
Mar 16, 2020	15.67	15.67	14.91	14.96	580,205	-0.60(-3.87%)
Mar 13, 2020	15.63	17.00	15.31	15.57	179,338	+0.31(+2.04%)
Mar 12, 2020	15.63	16.18	14.13	15.25	465,270	-0.65(-4.07%)
Mar 11, 2020	16.23	16.88	15.35	15.90	547,853	-0.83(-4.98%)
Mar 10, 2020	17.12	17.19	16.50	16.74	445,478	+0.12(+0.73%)
Mar 09, 2020	16.67	17.16	13.89	16.61	369,980	-1.13(-6.34%)
Mar 06, 2020	17.87	18.04	17.65	17.74	167,975	-0.21(-1.17%)
Mar 05, 2020	18.12	18.18	17.84	17.95	104,886	-0.21(-1.16%)
Mar 04, 2020	18.27	18.36	18.12	18.16	57,692	+0.17(+0.94%)
Mar 03, 2020	18.26	18.39	17.99	17.99	111,275	-0.25(-1.38%)
Mar 02, 2020	18.18	18.33	18.07	18.24	116,890	+0.06(+0.36%)
Feb 28, 2020	18.27	18.30	18.12	18.18	86,211	-0.13(-0.71%)
Feb 27, 2020	18.48	18.60	18.23	18.31	180,393	-0.21(-1.15%)
Feb 26, 2020	18.60	18.61	18.43	18.52	132,707	+0.07(+0.37%)
Feb 25, 2020	18.67	18.67	18.44	18.45	48,348	-0.16(-0.88%)
Feb 24, 2020	18.69	18.80	18.61	18.62	56,816	-0.15(-0.82%)
Feb 21, 2020	18.79	18.83	18.74	18.77	34,868	-0.05(-0.26%)
Feb 20, 2020	18.77	18.84	18.76	18.82	433,095	+0.00(+0.02%)
Feb 19, 2020	18.83	18.83	18.76	18.81	30,756	+0.00(+0.02%)
Feb 18, 2020	18.81	18.82	18.70	18.81	51,688	-0.04(-0.21%)
Feb 14, 2020	18.82	18.85	18.76	18.85	78,670	+0.06(+0.30%)
Feb 13, 2020	18.67	18.79	18.67	18.79	121,030	+0.08(+0.43%)
Feb 12, 2020	18.75	18.85	18.71	18.71	62,040	-0.03(-0.17%)
Feb 11, 2020	18.71	18.81	18.71	18.75	32,140	+0.03(+0.17%)
Feb 10, 2020	18.62	18.79	18.62	18.71	88,762	-0.11(-0.59%)
Feb 07, 2020	18.73	18.86	18.68	18.82	50,006	+0.10(+0.51%)
Feb 06, 2020	18.72	18.75	18.70	18.73	27,946	-0.01(-0.04%)
Feb 05, 2020	18.68	18.76	18.65	18.74	63,286	+0.03(+0.17%)
Feb 04, 2020	18.70	18.71	18.62	18.70	47,975	+0.02(+0.13%)