IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 2020------
Apr. 01, 202029.7930.0029.3129.3629.36169,200
Mar. 31, 202030.3230.5930.1430.2730.27100,800
Mar. 30, 202029.9030.5029.9030.5030.50223,600
Mar. 27, 202029.7930.0429.4729.5629.56223,000
Mar. 26, 202029.8630.7329.8630.7230.72380,500
Mar. 25, 202029.3930.3629.1629.9629.96215,900
Mar. 24, 202028.8229.5628.7129.3529.35309,000
Mar. 24, 20200.046 Dividend
Mar. 23, 202027.5427.9227.2527.5527.50266,200
Mar. 20, 202028.4728.7127.7027.7427.69243,700
Mar. 19, 202027.3828.8327.2328.1428.09414,100
Mar. 18, 202027.1427.8226.7627.3227.27238,500
Mar. 17, 202027.3528.3327.0228.2328.18299,200
Mar. 16, 202026.1427.6424.9626.6526.61320,500
Mar. 13, 202029.6129.9028.1329.8729.82292,500
Mar. 12, 202028.2728.7627.5427.7327.68289,700
Mar. 11, 202031.0231.0230.0830.3730.32164,700
Mar. 10, 202031.8132.2330.9032.1632.11302,100
Mar. 09, 202030.7531.3630.2430.4830.43230,000
Mar. 06, 202032.8033.1132.6533.0532.99131,700
Mar. 05, 202033.9334.0933.5033.6133.5570,000
Mar. 04, 202034.3334.7834.0834.7734.71106,900
Mar. 03, 202034.3034.5833.4033.7133.65211,500
Mar. 02, 202033.3633.9933.0633.9533.89316,000
Feb. 28, 202033.0133.5132.7833.3933.33137,500
Feb. 27, 202034.3134.5733.7133.7133.65195,900
Feb. 26, 202035.1735.4535.0035.0034.94127,000
Feb. 25, 202035.7135.7134.8634.9134.8585,100
Feb. 24, 202035.5635.7835.5035.5635.50120,500
Feb. 21, 202037.3037.3036.9537.0837.02120,300
Feb. 20, 202037.4937.5937.2737.4537.3959,300
Feb. 19, 202037.6037.7337.6037.6637.6075,200
Feb. 18, 202037.2537.2837.1537.2237.1666,400
Feb. 14, 202037.4637.4637.3637.4437.3864,700
Feb. 13, 202037.3437.5337.2537.4337.37224,800
Feb. 12, 202037.5837.6737.5437.6637.60145,000
Feb. 11, 202037.4037.4937.3537.4237.3675,200
Feb. 10, 202037.0637.2036.9637.1837.1266,000
Feb. 07, 202037.1737.2037.0937.1237.05180,400
Feb. 06, 202037.3337.4237.2637.4237.36356,400
Feb. 05, 202037.2437.2837.0937.2537.19107,900
Feb. 04, 202036.6036.7936.6036.7036.64104,600
Feb. 03, 202036.0236.2735.9436.0736.01137,800
Jan. 31, 202036.3136.3235.8235.9035.84127,500
Jan. 30, 202036.3836.5936.2836.5636.50290,600
Jan. 29, 202036.7536.8336.6436.7236.6693,100
Jan. 28, 202036.4836.6736.4536.6436.5847,200
Jan. 27, 202036.3136.4736.2536.3536.29127,000
Jan. 24, 202037.3537.3537.0637.1337.07138,500
Jan. 23, 202037.1237.2036.9337.1737.11140,200
Jan. 22, 202037.3337.4037.2937.3137.25113,900
Jan. 21, 202037.2737.3337.1737.1937.13108,400
Jan. 17, 202037.4537.5337.4137.5037.44304,900
Jan. 16, 202037.1337.2537.1337.2137.1558,300
Jan. 15, 202037.0537.1637.0537.1237.06121,200
Jan. 14, 202036.9537.0836.9137.0236.9699,800
Jan. 13, 202036.8036.9636.7736.9636.90117,300
Jan. 10, 202036.8536.8736.6536.7036.64124,800
Jan. 09, 202036.7636.8036.6836.8036.74318,600
Jan. 08, 202036.3936.7036.3936.5436.48112,900
Jan. 07, 202036.3736.4436.3236.3336.27116,300
Jan. 06, 202036.1736.3136.1236.2736.2182,500
Jan. 03, 202036.3536.4936.3136.3636.30156,300
Jan. 02, 202036.6636.7036.6036.6736.61285,800
Dec. 31, 201936.1936.3336.0936.3336.27140,900
Dec. 30, 201936.5836.5836.2236.2436.1899,900
Dec. 27, 201936.6736.7036.5736.5836.52101,500
Dec. 26, 201936.5736.6336.5236.6336.5796,100
Dec. 24, 201936.5336.5336.4336.4536.3947,800
Dec. 23, 201936.4636.4836.4136.4736.4070,500
Dec. 23, 20190.197 Dividend
Dec. 20, 201936.5736.5836.4736.5436.2892,100
Dec. 19, 201936.3436.3736.2736.3536.0980,000
Dec. 18, 201936.4236.4236.3236.3736.1168,800
Dec. 17, 201936.4936.5036.4036.4336.17156,600
Dec. 16, 201936.6236.7236.5836.6936.4383,500
Dec. 13, 201936.1436.3136.0936.2435.9894,100
Dec. 12, 201935.6735.9735.6635.9335.6877,400
Dec. 11, 201935.6035.7035.5735.6635.4160,700
Dec. 10, 201935.5735.6335.4735.5835.3380,100
Dec. 09, 201935.6535.7035.5735.5835.32107,900
Dec. 06, 201935.6935.7435.6435.7135.4589,700
Dec. 05, 201935.4335.4335.2335.2635.01115,000
Dec. 04, 201935.3035.4235.3035.3735.12160,400
Dec. 03, 201935.0435.1834.9135.1834.9382,800
Dec. 02, 201935.5235.5235.0835.2034.95355,400
Nov. 29, 201935.6335.6435.5135.5935.3472,500
Nov. 27, 201935.6635.7135.6035.6835.43169,400
Nov. 26, 201935.5035.5435.4735.5135.26123,700
Nov. 25, 201935.2935.4235.2935.4235.1729,600
Nov. 22, 201935.0735.0834.9935.0734.8233,600
Nov. 21, 201934.8234.9334.7534.9034.6536,900
Nov. 20, 201935.0635.0934.8734.9534.7086,700
Nov. 19, 201935.3635.3635.1035.2034.9558,700
Nov. 18, 201935.1535.2435.1035.2134.9695,300
Nov. 15, 201935.1035.1635.0335.1534.9078,800
Nov. 14, 201934.9935.0734.9335.0034.7539,900
Nov. 13, 201935.0235.1235.0135.0734.82204,300
Nov. 12, 201935.0835.1535.0135.0834.8363,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...