WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.51

+0.24

(+0.60%)

As of 10:39AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	40.45	40.55	40.36	40.51	40.51	33,773
May 20, 2022	40.42	40.44	39.70	40.27	40.27	284,800
May 19, 2022	39.27	39.95	39.27	39.73	39.73	130,900
May 18, 2022	40.43	40.47	39.79	39.87	39.87	223,000
May 17, 2022	40.86	40.89	40.54	40.83	40.83	199,700
May 16, 2022	40.05	40.34	39.94	40.15	40.15	204,600
May 13, 2022	39.82	40.29	39.82	40.26	40.26	132,500
May 12, 2022	38.82	39.42	38.72	39.19	39.19	259,300
May 11, 2022	39.43	39.85	39.10	39.12	39.12	272,400
May 10, 2022	39.70	39.71	39.11	39.41	39.41	163,700
May 09, 2022	39.33	39.40	38.78	38.89	38.89	107,300
May 06, 2022	40.32	40.41	39.95	40.19	40.19	768,700
May 05, 2022	41.59	41.60	40.51	40.75	40.75	73,400
May 04, 2022	41.33	41.88	40.97	41.81	41.81	60,700
May 03, 2022	41.34	41.56	41.19	41.50	41.50	80,600
May 02, 2022	41.30	41.47	40.94	41.43	41.43	89,000
Apr 29, 2022	41.90	42.15	41.29	41.31	41.31	116,800
Apr 28, 2022	41.48	41.88	41.20	41.84	41.84	66,200
Apr 27, 2022	41.12	41.41	40.91	41.19	41.19	109,500
Apr 26, 2022	41.10	41.10	40.37	40.38	40.38	92,700
Apr 25, 2022	40.97	41.36	40.74	41.34	41.34	116,800
Apr 22, 2022	42.13	42.13	41.46	41.51	41.51	97,800
Apr 21, 2022	42.87	42.92	41.93	41.97	41.97	116,800
Apr 20, 2022	42.75	42.89	42.70	42.77	42.77	96,200
Apr 19, 2022	42.57	43.01	42.57	43.00	43.00	86,000
Apr 18, 2022	42.67	42.98	42.65	42.72	42.72	107,200
Apr 14, 2022	42.98	43.08	42.77	42.78	42.78	63,000
Apr 13, 2022	42.52	42.83	42.48	42.81	42.81	68,000
Apr 12, 2022	42.50	42.68	42.23	42.32	42.32	102,100
Apr 11, 2022	42.71	42.77	42.39	42.46	42.46	85,300
Apr 08, 2022	43.01	43.19	42.93	42.97	42.97	66,800
Apr 07, 2022	42.76	43.04	42.55	42.91	42.91	289,000
Apr 06, 2022	42.65	42.90	42.44	42.72	42.72	126,200
Apr 05, 2022	43.47	43.50	43.18	43.33	43.33	145,200
Apr 04, 2022	43.48	43.71	43.46	43.67	43.67	96,900
Apr 01, 2022	43.26	43.45	43.13	43.41	43.41	88,300
Mar 31, 2022	43.37	43.37	42.90	42.94	42.94	86,700
Mar 30, 2022	43.42	43.61	43.27	43.40	43.40	159,800
Mar 29, 2022	43.56	43.66	43.27	43.65	43.65	168,400
Mar 28, 2022	43.00	43.21	42.77	43.16	43.16	61,600
Mar 25, 2022	43.03	43.04	42.74	43.01	43.01	151,700
Mar 25, 2022	0.365 Dividend
Mar 24, 2022	43.27	43.40	43.13	43.39	43.03	107,800
Mar 23, 2022	43.19	43.35	42.97	43.07	42.71	58,200
Mar 22, 2022	43.56	43.57	43.38	43.51	43.14	68,000
Mar 21, 2022	43.34	43.52	43.20	43.43	43.06	47,900
Mar 18, 2022	42.70	43.40	42.65	43.38	43.02	113,600
Mar 17, 2022	42.36	42.79	42.27	42.73	42.37	114,800
Mar 16, 2022	41.73	42.44	41.73	42.41	42.05	139,700
Mar 15, 2022	40.75	41.07	40.51	40.97	40.63	122,000
Mar 14, 2022	40.98	41.16	40.56	40.64	40.30	140,000
Mar 11, 2022	41.01	41.04	40.44	40.44	40.10	246,200
Mar 10, 2022	40.46	40.92	40.42	40.71	40.37	127,000
Mar 09, 2022	40.74	41.30	40.30	41.07	40.72	151,500
Mar 08, 2022	39.84	40.61	39.40	39.92	39.58	293,400
Mar 07, 2022	40.51	40.54	39.32	39.56	39.23	170,100
Mar 04, 2022	40.71	40.71	40.15	40.52	40.18	154,900
Mar 03, 2022	42.33	42.33	41.44	41.66	41.31	117,800
Mar 02, 2022	42.08	42.39	42.00	42.24	41.88	111,100
Mar 01, 2022	42.12	42.31	41.40	41.67	41.32	57,500
Feb 28, 2022	41.79	42.44	41.68	41.92	41.57	171,000
Feb 25, 2022	41.80	42.55	41.68	42.54	42.18	95,800
Feb 24, 2022	40.40	41.60	40.00	41.60	41.25	410,800
Feb 23, 2022	42.14	42.14	41.36	41.41	41.06	74,400
Feb 22, 2022	42.04	42.28	41.59	41.87	41.52	301,400
Feb 18, 2022	42.45	42.56	42.22	42.42	42.06	52,500
Feb 17, 2022	42.81	42.81	42.33	42.35	41.99	118,200
Feb 16, 2022	42.75	43.16	42.73	43.13	42.77	64,900
Feb 15, 2022	42.66	42.99	42.65	42.99	42.63	48,100
Feb 14, 2022	42.21	42.37	41.95	42.19	41.84	52,800
Feb 11, 2022	43.06	43.11	42.14	42.27	41.91	78,600
Feb 10, 2022	43.22	43.67	43.02	43.23	42.87	93,100
Feb 09, 2022	43.52	43.77	43.48	43.77	43.40	53,700
Feb 08, 2022	42.59	42.86	42.49	42.79	42.43	101,800
Feb 07, 2022	42.71	42.99	42.67	42.71	42.35	113,300
Feb 04, 2022	42.56	42.84	42.40	42.64	42.28	152,100
Feb 03, 2022	42.98	43.04	42.47	42.52	42.16	146,300
Feb 02, 2022	43.74	43.76	43.51	43.66	43.29	126,900
Feb 01, 2022	43.38	43.43	43.06	43.42	43.05	134,400
Jan 31, 2022	42.60	43.16	42.60	43.15	42.79	105,100
Jan 28, 2022	42.33	42.69	42.00	42.67	42.31	126,100
Jan 27, 2022	42.71	42.88	42.47	42.59	42.23	92,700
Jan 26, 2022	42.78	42.91	42.22	42.41	42.05	87,700
Jan 25, 2022	42.07	42.44	41.79	42.10	41.75	78,400
Jan 24, 2022	42.12	42.53	41.35	42.48	42.12	235,000
Jan 21, 2022	43.61	43.63	43.12	43.14	42.78	162,800
Jan 20, 2022	44.33	44.55	44.05	44.06	43.69	272,200
Jan 19, 2022	44.43	44.58	44.20	44.20	43.83	93,900
Jan 18, 2022	43.95	44.17	43.90	43.96	43.59	157,100
Jan 14, 2022	44.11	44.25	43.98	44.17	43.80	66,200
Jan 13, 2022	44.91	44.92	44.37	44.40	44.03	69,300
Jan 12, 2022	45.07	45.23	44.99	45.05	44.67	98,000
Jan 11, 2022	44.49	44.78	44.34	44.78	44.40	138,100
Jan 10, 2022	44.36	44.45	44.00	44.43	44.06	155,500
Jan 07, 2022	45.07	45.16	44.84	45.05	44.67	144,800
Jan 06, 2022	45.34	45.38	45.08	45.18	44.80	300,600
Jan 05, 2022	46.04	46.16	45.64	45.64	45.26	155,400
Jan 04, 2022	46.17	46.19	45.96	46.04	45.65	89,900
Jan 03, 2022	46.08	46.11	45.86	46.10	45.71	97,100
Dec 31, 2021	45.86	45.95	45.75	45.75	45.37	34,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,944.42+43.06(+1.10%)

DOW31,718.38+456.48(+1.46%)

CAD/USD0.7829+0.0039(+0.50%)

CRUDE OIL109.46-0.82(-0.74%)

BTC-CAD38,608.71+138.56(+0.36%)

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,944.42
+43.06(+1.10%)

DOW
31,718.38
+456.48(+1.46%)

CAD/USD
0.7829
+0.0039(+0.50%)

CRUDE OIL
109.46
-0.82(-0.74%)

BTC-CAD
38,608.71
+138.56(+0.36%)