STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.63

-0.17

(-0.39%)

As of 02:41PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	44.79	44.89	44.56	44.63	44.63	176,005
Apr 29, 2024	44.86	44.90	44.67	44.80	44.80	869,700
Apr 26, 2024	44.64	44.97	44.64	44.91	44.91	365,300
Apr 25, 2024	44.09	44.44	44.02	44.42	44.42	225,000
Apr 24, 2024	44.91	44.91	44.54	44.69	44.69	243,000
Apr 23, 2024	44.69	44.89	44.65	44.85	44.85	311,100
Apr 22, 2024	44.29	44.66	44.29	44.50	44.50	178,500
Apr 19, 2024	44.00	44.11	43.85	43.96	43.96	222,900
Apr 18, 2024	44.16	44.33	43.99	44.09	44.09	451,700
Apr 17, 2024	44.61	44.61	44.16	44.23	44.23	440,700
Apr 16, 2024	44.39	44.57	44.21	44.45	44.45	254,000
Apr 15, 2024	45.22	45.26	44.58	44.62	44.62	464,900
Apr 12, 2024	45.03	45.12	44.61	44.70	44.70	159,200
Apr 11, 2024	45.09	45.22	44.74	45.19	45.19	286,200
Apr 10, 2024	44.73	45.00	44.71	44.90	44.90	266,000
Apr 09, 2024	45.17	45.19	44.83	45.07	45.07	157,800
Apr 08, 2024	45.20	45.22	45.08	45.12	45.12	252,100
Apr 05, 2024	44.96	45.12	44.91	45.03	45.03	182,700
Apr 04, 2024	45.66	45.66	44.88	44.92	44.92	266,500
Apr 03, 2024	45.30	45.54	45.21	45.45	45.45	195,400
Apr 02, 2024	45.41	45.43	45.28	45.43	45.43	470,800
Apr 01, 2024	45.92	46.09	45.92	45.99	45.99	207,000
Mar 28, 2024	45.85	45.97	45.85	45.94	45.94	241,300
Mar 27, 2024	45.81	45.98	45.74	45.98	45.98	266,700
Mar 26, 2024	45.63	45.72	45.59	45.60	45.60	207,100
Mar 25, 2024	45.39	45.59	45.39	45.48	45.48	233,100
Mar 22, 2024	45.69	45.74	45.56	45.68	45.68	237,800
Mar 22, 2024	0.215 Dividend
Mar 21, 2024	45.83	45.97	45.80	45.89	45.67	337,300
Mar 20, 2024	45.45	45.69	45.37	45.68	45.47	222,600
Mar 19, 2024	45.31	45.52	45.22	45.31	45.10	466,800
Mar 18, 2024	45.34	45.37	45.24	45.28	45.07	282,700
Mar 15, 2024	45.34	45.38	45.13	45.26	45.05	250,200
Mar 14, 2024	45.50	45.56	45.16	45.30	45.09	233,700
Mar 13, 2024	45.43	45.48	45.35	45.42	45.21	1,135,900
Mar 12, 2024	45.04	45.41	44.91	45.41	45.20	293,900
Mar 11, 2024	44.81	44.90	44.69	44.87	44.66	258,600
Mar 08, 2024	45.20	45.21	44.89	44.94	44.73	236,400
Mar 07, 2024	45.13	45.37	45.12	45.27	45.06	469,100
Mar 06, 2024	44.91	45.01	44.82	44.94	44.73	390,600
Mar 05, 2024	44.88	44.88	44.53	44.66	44.45	227,500
Mar 04, 2024	44.92	45.06	44.87	44.99	44.78	256,200
Mar 01, 2024	44.88	45.07	44.76	45.07	44.86	339,300
Feb 29, 2024	44.67	44.71	44.44	44.69	44.48	271,100
Feb 28, 2024	44.48	44.55	44.41	44.52	44.31	151,200
Feb 27, 2024	44.57	44.69	44.55	44.67	44.46	198,900
Feb 26, 2024	44.73	44.73	44.54	44.61	44.40	332,400
Feb 23, 2024	44.61	44.72	44.61	44.66	44.45	238,800
Feb 22, 2024	44.40	44.63	44.40	44.61	44.40	538,300
Feb 21, 2024	43.83	43.99	43.80	43.97	43.76	243,300
Feb 20, 2024	43.93	43.93	43.76	43.93	43.72	398,000
Feb 16, 2024	43.83	43.92	43.73	43.79	43.58	314,500
Feb 15, 2024	43.55	43.77	43.53	43.77	43.56	203,400
Feb 14, 2024	43.19	43.38	43.12	43.38	43.18	393,200
Feb 13, 2024	42.92	43.04	42.73	42.88	42.68	271,800
Feb 12, 2024	43.27	43.42	43.26	43.32	43.12	386,400
Feb 09, 2024	43.17	43.37	43.08	43.36	43.16	347,100
Feb 08, 2024	43.11	43.12	42.94	43.05	42.85	427,800
Feb 07, 2024	42.98	43.03	42.92	42.99	42.79	404,000
Feb 06, 2024	42.92	43.03	42.83	43.03	42.83	546,100
Feb 05, 2024	42.95	43.07	42.81	42.99	42.79	865,100
Feb 02, 2024	42.98	43.07	42.88	43.05	42.85	219,500
Feb 01, 2024	42.79	42.98	42.67	42.98	42.78	854,500
Jan 31, 2024	43.05	43.09	42.72	42.76	42.56	194,400
Jan 30, 2024	43.01	43.03	42.92	43.00	42.80	257,200
Jan 29, 2024	42.83	43.05	42.82	43.05	42.85	308,600
Jan 26, 2024	42.90	42.97	42.86	42.91	42.71	239,600
Jan 25, 2024	42.39	42.61	42.31	42.61	42.41	208,700
Jan 24, 2024	42.20	42.39	42.20	42.20	42.00	235,700
Jan 23, 2024	41.84	42.02	41.84	42.01	41.81	190,700
Jan 22, 2024	42.04	42.12	42.00	42.07	41.87	196,300
Jan 19, 2024	41.75	41.92	41.61	41.92	41.72	285,800
Jan 18, 2024	41.65	41.86	41.62	41.85	41.65	323,600
Jan 17, 2024	41.33	41.44	41.20	41.44	41.25	263,000
Jan 16, 2024	41.84	41.93	41.72	41.80	41.60	326,200
Jan 12, 2024	42.07	42.12	41.98	42.09	41.89	404,600
Jan 11, 2024	42.02	42.03	41.65	41.86	41.66	245,800
Jan 10, 2024	41.82	41.96	41.78	41.94	41.74	288,600
Jan 09, 2024	41.55	41.71	41.55	41.65	41.45	251,100
Jan 08, 2024	41.54	41.89	41.51	41.89	41.69	296,400
Jan 05, 2024	41.32	41.53	41.31	41.39	41.20	156,200
Jan 04, 2024	41.44	41.67	41.44	41.52	41.33	272,100
Jan 03, 2024	41.38	41.54	41.31	41.45	41.26	229,800
Jan 02, 2024	41.79	41.92	41.69	41.77	41.57	144,300
Dec 29, 2023	42.06	42.07	41.86	41.99	41.79	226,700
Dec 28, 2023	42.01	42.02	41.92	41.97	41.77	186,700
Dec 27, 2023	41.91	42.02	41.88	41.98	41.78	170,500
Dec 26, 2023	41.85	42.07	41.85	41.99	41.79	131,400
Dec 22, 2023	41.86	41.96	41.81	41.89	41.69	190,000
Dec 22, 2023	0.12 Dividend
Dec 21, 2023	41.88	42.02	41.81	42.02	41.70	261,900
Dec 20, 2023	41.96	42.13	41.64	41.67	41.36	192,100
Dec 19, 2023	41.81	41.94	41.81	41.93	41.61	268,800
Dec 18, 2023	41.61	41.67	41.48	41.63	41.32	191,200
Dec 15, 2023	41.59	41.67	41.46	41.48	41.17	162,300
Dec 14, 2023	41.70	41.72	41.47	41.64	41.33	270,600
Dec 13, 2023	41.33	41.50	41.16	41.49	41.18	162,000
Dec 12, 2023	41.11	41.20	41.05	41.20	40.89	161,800
Dec 11, 2023	41.02	41.18	41.02	41.17	40.86	180,400
Dec 08, 2023	40.81	41.01	40.81	41.01	40.70	171,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,817.17-194.45(-0.88%)

S&P 5005,071.31-44.86(-0.88%)

DOW37,988.20-397.89(-1.04%)

CAD/USD0.7269-0.0053(-0.72%)

CRUDE OIL81.95-0.68(-0.82%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

S&P/TSX
21,817.17
-194.45(-0.88%)

S&P 500
5,071.31
-44.86(-0.88%)

DOW
37,988.20
-397.89(-1.04%)

CAD/USD
0.7269
-0.0053(-0.72%)

CRUDE OIL
81.95
-0.68(-0.82%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)