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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.69	18.69	18.62	18.64	27,423	-0.03(-0.15%)
Jan 30, 2020	18.70	18.71	18.62	18.67	54,253	-0.04(-0.24%)
Jan 29, 2020	18.75	18.75	18.66	18.71	40,450	+0.01(+0.06%)
Jan 28, 2020	18.76	18.76	18.66	18.70	51,684	+0.04(+0.24%)
Jan 27, 2020	18.73	18.76	18.61	18.66	38,665	-0.07(-0.37%)
Jan 24, 2020	18.82	18.82	18.70	18.72	200,027	-0.00(-0.02%)
Jan 23, 2020	18.74	18.74	18.70	18.73	80,467	+0.02(+0.13%)
Jan 22, 2020	18.63	18.72	18.61	18.70	255,971	-0.06(-0.32%)
Jan 21, 2020	18.87	18.87	18.73	18.77	1,167,614	+0.01(+0.04%)
Jan 17, 2020	18.75	18.78	18.75	18.76	55,230	+0.03(+0.17%)
Jan 16, 2020	18.75	18.75	18.70	18.73	111,797	-0.03(-0.15%)
Jan 15, 2020	18.72	18.79	18.71	18.75	72,615	+0.04(+0.20%)
Jan 14, 2020	18.75	18.75	18.69	18.72	117,308	-0.01(-0.07%)
Jan 13, 2020	18.73	18.73	18.66	18.73	257,609	+0.04(+0.21%)
Jan 10, 2020	18.68	18.72	18.59	18.69	233,636	-0.06(-0.34%)
Jan 09, 2020	18.62	18.75	18.62	18.75	126,718	+0.11(+0.60%)
Jan 08, 2020	18.58	18.67	18.56	18.64	124,425	+0.02(+0.11%)
Jan 07, 2020	18.61	18.64	18.59	18.62	64,357	+0.02(+0.09%)
Jan 06, 2020	18.65	18.65	18.58	18.60	81,132	-0.03(-0.15%)
Jan 03, 2020	18.60	18.65	18.58	18.63	241,865	+0.03(+0.17%)
Jan 02, 2020	18.65	18.65	18.58	18.60	65,797	+0.02(+0.09%)
Dec 31, 2019	18.59	18.60	18.56	18.58	114,075	-0.05(-0.26%)
Dec 30, 2019	18.69	18.70	18.61	18.63	92,750	-0.01(-0.06%)
Dec 27, 2019	18.67	18.67	18.62	18.64	22,067	-0.02(-0.09%)
Dec 26, 2019	18.68	18.68	18.61	18.66	147,303	+0.04(+0.19%)
Dec 24, 2019	18.57	18.63	18.57	18.62	52,861	+0.04(+0.24%)
Dec 23, 2019	18.63	18.66	18.57	18.58	56,781	-0.01(-0.04%)
Dec 20, 2019	18.52	18.60	18.52	18.59	106,873	+0.03(+0.15%)
Dec 19, 2019	18.56	18.59	18.48	18.56	982,702	+0.05(+0.26%)
Dec 18, 2019	18.52	18.55	18.44	18.51	491,237	+0.05(+0.28%)
Dec 17, 2019	18.41	18.54	18.35	18.46	67,545	+0.02(+0.13%)
Dec 16, 2019	18.36	18.47	18.36	18.44	101,814	+0.01(+0.04%)
Dec 13, 2019	18.33	18.43	18.33	18.43	46,232	+0.05(+0.28%)
Dec 12, 2019	18.33	18.39	18.28	18.38	47,467	+0.02(+0.09%)
Dec 11, 2019	18.32	18.37	18.32	18.36	24,334	+0.05(+0.28%)
Dec 10, 2019	18.30	18.38	18.30	18.31	58,879	-0.02(-0.14%)
Dec 09, 2019	18.32	18.36	18.32	18.33	45,934	-0.00(-0.02%)
Dec 06, 2019	18.26	18.34	18.25	18.34	52,497	+0.05(+0.26%)
Dec 05, 2019	18.25	18.31	18.20	18.29	119,395	+0.07(+0.37%)
Dec 04, 2019	18.13	18.22	18.12	18.22	228,520	+0.14(+0.75%)
Dec 03, 2019	18.29	18.29	18.07	18.09	169,608	-0.14(-0.76%)
Dec 02, 2019	18.28	18.28	18.20	18.22	225,374	-0.08(-0.42%)
Nov 29, 2019	18.27	18.30	18.20	18.30	5,136	+0.10(+0.57%)
Nov 27, 2019	18.24	18.24	18.20	18.20	29,443	+0.02(+0.09%)
Nov 26, 2019	18.17	18.25	18.17	18.18	47,845	+0.02(+0.13%)
Nov 25, 2019	18.17	18.26	18.16	18.16	60,302	+0.06(+0.35%)
Nov 22, 2019	18.09	18.20	18.08	18.09	80,323	-0.03(-0.18%)
Nov 21, 2019	18.10	18.17	18.07	18.13	101,248	-0.02(-0.11%)
Nov 20, 2019	18.12	18.18	17.88	18.15	61,602	-0.07(-0.37%)
Nov 19, 2019	18.17	18.21	18.07	18.21	51,429	+0.05(+0.28%)
Nov 18, 2019	18.19	18.24	18.16	18.16	87,559	-0.06(-0.33%)
Nov 15, 2019	18.22	18.28	18.20	18.22	302,914	-0.02(-0.09%)
Nov 14, 2019	18.24	18.28	18.24	18.24	21,598	+0.01(+0.04%)
Nov 13, 2019	18.29	18.32	18.23	18.23	84,178	-0.02(-0.13%)
Nov 12, 2019	18.32	18.39	18.25	18.25	412,650	-0.10(-0.52%)
Nov 11, 2019	18.29	18.39	18.28	18.35	53,008	-0.04(-0.22%)
Nov 08, 2019	18.34	18.39	18.28	18.39	22,158	-0.01(-0.04%)
Nov 07, 2019	18.28	18.40	18.27	18.40	73,641	+0.08(+0.45%)
Nov 06, 2019	18.28	18.34	18.24	18.31	51,886	+0.04(+0.24%)
Nov 05, 2019	18.27	18.36	18.27	18.27	30,098	+0.02(+0.09%)
Nov 04, 2019	18.25	18.34	18.24	18.25	87,166	-0.02(-0.09%)