Mail

IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 14, 2020	35.52	35.89	35.45	35.86	35.86	167,236
Jul. 13, 2020	35.90	36.11	35.51	35.55	35.55	116,000
Jul. 10, 2020	35.58	35.83	35.48	35.81	35.81	164,700
Jul. 09, 2020	35.72	35.72	35.34	35.57	35.57	117,400
Jul. 08, 2020	35.55	35.69	35.38	35.69	35.69	35,200
Jul. 07, 2020	35.66	35.79	35.58	35.65	35.65	64,400
Jul. 06, 2020	35.79	35.94	35.76	35.86	35.86	117,900
Jul. 02, 2020	35.50	35.62	35.44	35.51	35.51	59,700
Jul. 01, 2020	35.04	35.21	34.99	35.20	35.20	95,600
Jun. 30, 2020	34.94	35.20	34.87	35.08	35.08	223,500
Jun. 29, 2020	35.02	35.26	34.88	35.21	35.21	185,100
Jun. 26, 2020	35.40	35.41	34.92	35.01	35.01	89,400
Jun. 25, 2020	34.98	35.36	34.84	35.29	35.29	63,400
Jun. 24, 2020	35.24	35.28	34.73	34.86	34.86	112,400
Jun. 23, 2020	35.60	35.66	35.47	35.49	35.49	63,400
Jun. 23, 2020	0.215 Dividend
Jun. 22, 2020	35.60	35.76	35.50	35.72	35.51	50,800
Jun. 19, 2020	35.79	35.85	35.45	35.47	35.26	52,500
Jun. 18, 2020	35.30	35.43	35.28	35.41	35.20	69,600
Jun. 17, 2020	35.40	35.54	35.24	35.36	35.15	43,500
Jun. 16, 2020	35.12	35.25	34.92	34.96	34.75	243,900
Jun. 15, 2020	34.06	34.61	33.87	34.53	34.32	103,300
Jun. 12, 2020	34.91	34.91	34.35	34.72	34.51	41,000
Jun. 11, 2020	34.87	34.89	34.02	34.04	33.84	117,000
Jun. 10, 2020	35.40	35.45	35.17	35.31	35.10	116,800
Jun. 09, 2020	35.10	35.22	35.00	35.12	34.91	52,300
Jun. 08, 2020	35.49	35.62	35.33	35.58	35.37	70,000
Jun. 05, 2020	35.75	35.99	35.68	35.76	35.54	101,900
Jun. 04, 2020	35.46	35.58	35.29	35.44	35.23	83,700
Jun. 03, 2020	35.43	35.75	35.38	35.67	35.46	119,300
Jun. 02, 2020	35.13	35.30	35.06	35.29	35.08	98,700
Jun. 01, 2020	34.91	35.23	34.91	35.22	35.01	437,100
May 29, 2020	34.67	34.75	34.34	34.69	34.48	86,500
May 28, 2020	34.68	34.91	34.57	34.58	34.37	206,300
May 27, 2020	34.35	34.43	34.11	34.42	34.21	225,600
May 26, 2020	34.29	34.35	34.12	34.15	33.94	97,200
May 22, 2020	33.49	33.70	33.47	33.70	33.50	203,500
May 21, 2020	33.73	33.87	33.56	33.59	33.39	256,900
May 20, 2020	33.83	33.96	33.72	33.85	33.65	136,900
May 19, 2020	33.32	33.49	33.19	33.20	33.00	144,900
May 18, 2020	33.26	33.72	33.26	33.64	33.44	257,300
May 15, 2020	32.57	32.79	32.53	32.78	32.58	111,000
May 14, 2020	32.31	32.79	32.14	32.69	32.49	191,100
May 13, 2020	33.17	33.22	32.75	32.93	32.73	138,100
May 12, 2020	33.35	33.38	32.95	32.95	32.75	93,600
May 11, 2020	32.99	33.30	32.90	33.18	32.98	152,000
May 08, 2020	32.95	33.03	32.88	33.00	32.80	148,600
May 07, 2020	32.81	32.88	32.65	32.71	32.51	264,200
May 06, 2020	32.37	32.39	32.03	32.03	31.84	91,600
May 05, 2020	32.19	32.36	32.12	32.14	31.95	67,100
May 04, 2020	31.86	32.15	31.80	32.09	31.90	135,300
May 01, 2020	32.12	32.23	31.84	32.03	31.84	86,900
Apr. 30, 2020	33.01	33.01	32.42	32.58	32.38	404,300
Apr. 29, 2020	33.18	33.46	33.11	33.27	33.07	141,200
Apr. 28, 2020	33.00	33.00	32.73	32.73	32.53	241,100
Apr. 27, 2020	32.53	32.74	32.45	32.61	32.41	152,600
Apr. 24, 2020	32.29	32.41	32.09	32.35	32.15	163,800
Apr. 23, 2020	32.31	32.60	32.07	32.08	31.89	100,900
Apr. 22, 2020	32.34	32.47	32.21	32.43	32.23	169,300
Apr. 21, 2020	32.09	32.21	31.75	31.87	31.68	271,600
Apr. 20, 2020	32.51	32.85	32.39	32.47	32.27	165,600
Apr. 17, 2020	32.71	32.75	32.43	32.72	32.52	132,500
Apr. 16, 2020	32.14	32.16	31.87	32.03	31.84	484,600
Apr. 15, 2020	31.97	31.98	31.70	31.82	31.63	126,800
Apr. 14, 2020	32.19	32.53	32.19	32.33	32.14	266,000
Apr. 13, 2020	32.00	32.00	31.57	31.78	31.59	116,800
Apr. 09, 2020	31.95	32.16	31.80	32.00	31.81	150,900
Apr. 08, 2020	31.42	31.68	31.13	31.59	31.40	290,300
Apr. 07, 2020	31.74	31.74	31.07	31.11	30.92	317,000
Apr. 06, 2020	30.48	31.07	30.48	30.93	30.74	226,000
Apr. 03, 2020	29.73	29.85	29.42	29.59	29.41	93,100
Apr. 02, 2020	29.37	30.07	29.37	29.89	29.71	83,400
Apr. 01, 2020	29.79	30.00	29.31	29.36	29.18	169,200
Mar. 31, 2020	30.32	30.59	30.14	30.27	30.09	100,800
Mar. 30, 2020	29.90	30.50	29.90	30.50	30.31	223,600
Mar. 27, 2020	29.79	30.04	29.47	29.56	29.38	223,000
Mar. 26, 2020	29.86	30.73	29.86	30.72	30.54	380,500
Mar. 25, 2020	29.39	30.36	29.16	29.96	29.78	215,900
Mar. 24, 2020	28.82	29.56	28.71	29.35	29.17	309,000
Mar. 24, 2020	0.046 Dividend
Mar. 23, 2020	27.54	27.92	27.25	27.55	27.34	266,200
Mar. 20, 2020	28.47	28.71	27.70	27.74	27.53	243,700
Mar. 19, 2020	27.38	28.83	27.23	28.14	27.92	414,100
Mar. 18, 2020	27.14	27.82	26.76	27.32	27.11	238,500
Mar. 17, 2020	27.35	28.33	27.02	28.23	28.01	299,200
Mar. 16, 2020	26.14	27.64	24.96	26.65	26.45	320,500
Mar. 13, 2020	29.61	29.90	28.13	29.87	29.64	292,500
Mar. 12, 2020	28.27	28.76	27.54	27.73	27.52	289,700
Mar. 11, 2020	31.02	31.02	30.08	30.37	30.14	164,700
Mar. 10, 2020	31.81	32.23	30.90	32.16	31.91	302,100
Mar. 09, 2020	30.75	31.36	30.24	30.48	30.25	230,000
Mar. 06, 2020	32.80	33.11	32.65	33.05	32.80	131,700
Mar. 05, 2020	33.93	34.09	33.50	33.61	33.35	70,000
Mar. 04, 2020	34.33	34.78	34.08	34.77	34.50	106,900
Mar. 03, 2020	34.30	34.58	33.40	33.71	33.45	211,500
Mar. 02, 2020	33.36	33.99	33.06	33.95	33.69	316,000
Feb. 28, 2020	33.01	33.51	32.78	33.39	33.13	137,500
Feb. 27, 2020	34.31	34.57	33.71	33.71	33.45	195,900
Feb. 26, 2020	35.17	35.45	35.00	35.00	34.73	127,000
Feb. 25, 2020	35.71	35.71	34.86	34.91	34.64	85,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...