Australia markets closed

WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
21.97+0.05 (+0.23%)
At close: 04:00PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202421.9221.9721.9221.9721.975,300
24 May 20240.11 Dividend
23 May 202422.0922.1022.0122.0321.92421,600
22 May 202422.1022.1322.0322.0821.9727,000
21 May 202422.0522.1222.0522.0821.9713,500
20 May 202422.1122.1422.0622.1122.0026,000
17 May 202422.1222.1222.0422.1021.9916,800
16 May 202422.1222.1322.0522.0821.9714,200
15 May 202422.0722.1122.0222.0721.9685,300
14 May 202422.0922.0922.0022.0321.92170,300
13 May 202422.0722.0722.0022.0221.9124,700
10 May 202422.0122.0522.0022.0421.936,800
09 May 202422.0722.1422.0122.0521.9423,300
08 May 202422.0522.1422.0522.1021.998,900
07 May 202422.1222.2222.1022.1122.0023,300
06 May 202422.1422.1522.1022.1222.0123,100
03 May 202422.0922.1022.0422.0821.9731,900
02 May 202421.9922.0621.9522.0421.9333,700
01 May 202421.9222.0621.9121.9821.8725,500
30 Apr 202421.9722.0921.9721.9721.8622,800
29 Apr 202422.0222.0721.9722.0221.91114,600
26 Apr 202421.9422.0221.9421.9921.8874,600
25 Apr 202421.8921.9821.8321.9121.8019,700
24 Apr 202421.9622.0021.8821.8821.7734,300
24 Apr 20240.11 Dividend
23 Apr 202422.0322.1821.9722.0321.81207,400
22 Apr 202421.9021.9721.8521.9521.7325,200
19 Apr 202421.8421.9021.7821.8421.6247,300
18 Apr 202421.7721.8521.7321.8521.6313,700
17 Apr 202421.8421.8821.7321.7821.56195,000
16 Apr 202421.8121.8721.8021.8221.6033,900
15 Apr 202421.9521.9721.8221.8421.6230,000
12 Apr 202421.8921.9421.8721.9321.7124,100
11 Apr 202422.0022.0621.9421.9921.7717,600
10 Apr 202422.0022.0521.9322.0021.787,300
09 Apr 202422.0722.0721.9922.0221.8016,700
08 Apr 202422.0122.0121.9522.0021.7821,900
05 Apr 202421.8622.0121.8621.9421.7231,700
04 Apr 202422.0222.0521.9021.9021.6817,000
03 Apr 202421.8922.0121.8921.9321.7124,000
02 Apr 202422.0122.1321.9521.9821.7616,400
01 Apr 202421.9322.0321.9322.0021.7863,500
28 Mar 202422.0322.0621.9422.0321.8116,400
27 Mar 202422.1922.1921.9322.0421.8246,900
26 Mar 202422.0022.1621.9421.9621.7418,800
25 Mar 202421.7821.9821.7821.9621.7444,000
22 Mar 202422.1422.2521.9421.9421.7271,300
22 Mar 20240.11 Dividend
21 Mar 202422.2922.3022.0922.1721.8468,600
20 Mar 202422.0722.1822.0222.1721.8456,400
19 Mar 202422.0122.1022.0022.0921.7650,900
18 Mar 202422.0722.0721.9522.0221.6919,600
15 Mar 202421.9922.0521.8221.9721.64137,700
14 Mar 202422.0522.0821.8921.9821.6565,000
13 Mar 202421.9922.0921.9321.9721.6453,100
12 Mar 202421.9122.0921.7521.9421.61857,400
11 Mar 202421.9021.9221.8221.9121.5844,500
08 Mar 202421.8921.9721.8421.8521.5321,400
07 Mar 202421.9321.9421.8421.8821.5510,500
06 Mar 202421.9121.9621.8221.8821.5516,000
05 Mar 202421.8121.9821.8121.8221.5022,800
04 Mar 202421.8921.9121.8021.8821.5532,400
01 Mar 202421.7821.9921.7321.7921.4746,800
29 Feb 202421.7821.8521.7521.8221.5075,100
28 Feb 202421.8421.9821.8121.8121.4937,600
27 Feb 202421.8121.9121.7721.8821.5515,600
26 Feb 202421.8621.9621.7721.8221.50122,500
23 Feb 202421.8421.9121.8421.8621.535,800
23 Feb 20240.105 Dividend
22 Feb 202421.9021.9921.8021.9821.5556,300
21 Feb 202421.9121.9521.8121.8921.4623,600
20 Feb 202421.8521.9521.8321.9121.4866,000
16 Feb 202421.8321.9021.6921.8321.4026,700
15 Feb 202421.7021.8521.6821.8221.3923,700
14 Feb 202421.7721.9521.6721.7621.3360,100
13 Feb 202421.7921.8421.6421.7521.329,700
12 Feb 202421.8121.8821.6821.7721.3418,800
09 Feb 202421.7021.9521.7021.8221.3910,700
08 Feb 202421.7321.8721.7021.7021.2824,200
07 Feb 202421.7521.8521.7021.7621.3337,100
06 Feb 202421.7021.8721.6821.7021.2869,800
05 Feb 202421.7621.8121.6121.7021.2869,600
02 Feb 202421.6021.8921.6021.7321.3092,400
01 Feb 202421.6021.7721.5621.6721.2544,800
31 Jan 202421.7221.8221.5821.6521.2323,500
30 Jan 202421.8521.8521.7421.7921.3633,500
29 Jan 202421.7921.8221.6821.8121.3814,000
26 Jan 202421.7321.8321.7121.7421.3120,500
25 Jan 202421.6821.7921.6321.7921.3641,700
25 Jan 20240.1 Dividend
24 Jan 202421.6821.8521.6821.7821.2631,500
23 Jan 202421.7221.8021.6021.7321.21113,100
22 Jan 202421.7521.8221.7121.7321.2132,000
19 Jan 202421.7521.7621.6021.7521.2334,100
18 Jan 202421.6521.7221.5821.6721.1532,800
17 Jan 202421.6621.7221.5021.6821.1650,000
16 Jan 202421.7621.7621.6021.6721.1522,800
12 Jan 202421.8121.8221.6521.7821.2687,200
11 Jan 202421.6621.7921.5421.7121.1986,000
10 Jan 202421.6121.8021.5221.7621.2477,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...