Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 23, 202240.4540.5540.3640.5140.5133,773
May 20, 202240.4240.4439.7040.2740.27284,800
May 19, 202239.2739.9539.2739.7339.73130,900
May 18, 202240.4340.4739.7939.8739.87223,000
May 17, 202240.8640.8940.5440.8340.83199,700
May 16, 202240.0540.3439.9440.1540.15204,600
May 13, 202239.8240.2939.8240.2640.26132,500
May 12, 202238.8239.4238.7239.1939.19259,300
May 11, 202239.4339.8539.1039.1239.12272,400
May 10, 202239.7039.7139.1139.4139.41163,700
May 09, 202239.3339.4038.7838.8938.89107,300
May 06, 202240.3240.4139.9540.1940.19768,700
May 05, 202241.5941.6040.5140.7540.7573,400
May 04, 202241.3341.8840.9741.8141.8160,700
May 03, 202241.3441.5641.1941.5041.5080,600
May 02, 202241.3041.4740.9441.4341.4389,000
Apr 29, 202241.9042.1541.2941.3141.31116,800
Apr 28, 202241.4841.8841.2041.8441.8466,200
Apr 27, 202241.1241.4140.9141.1941.19109,500
Apr 26, 202241.1041.1040.3740.3840.3892,700
Apr 25, 202240.9741.3640.7441.3441.34116,800
Apr 22, 202242.1342.1341.4641.5141.5197,800
Apr 21, 202242.8742.9241.9341.9741.97116,800
Apr 20, 202242.7542.8942.7042.7742.7796,200
Apr 19, 202242.5743.0142.5743.0043.0086,000
Apr 18, 202242.6742.9842.6542.7242.72107,200
Apr 14, 202242.9843.0842.7742.7842.7863,000
Apr 13, 202242.5242.8342.4842.8142.8168,000
Apr 12, 202242.5042.6842.2342.3242.32102,100
Apr 11, 202242.7142.7742.3942.4642.4685,300
Apr 08, 202243.0143.1942.9342.9742.9766,800
Apr 07, 202242.7643.0442.5542.9142.91289,000
Apr 06, 202242.6542.9042.4442.7242.72126,200
Apr 05, 202243.4743.5043.1843.3343.33145,200
Apr 04, 202243.4843.7143.4643.6743.6796,900
Apr 01, 202243.2643.4543.1343.4143.4188,300
Mar 31, 202243.3743.3742.9042.9442.9486,700
Mar 30, 202243.4243.6143.2743.4043.40159,800
Mar 29, 202243.5643.6643.2743.6543.65168,400
Mar 28, 202243.0043.2142.7743.1643.1661,600
Mar 25, 202243.0343.0442.7443.0143.01151,700
Mar 25, 20220.365 Dividend
Mar 24, 202243.2743.4043.1343.3943.03107,800
Mar 23, 202243.1943.3542.9743.0742.7158,200
Mar 22, 202243.5643.5743.3843.5143.1468,000
Mar 21, 202243.3443.5243.2043.4343.0647,900
Mar 18, 202242.7043.4042.6543.3843.02113,600
Mar 17, 202242.3642.7942.2742.7342.37114,800
Mar 16, 202241.7342.4441.7342.4142.05139,700
Mar 15, 202240.7541.0740.5140.9740.63122,000
Mar 14, 202240.9841.1640.5640.6440.30140,000
Mar 11, 202241.0141.0440.4440.4440.10246,200
Mar 10, 202240.4640.9240.4240.7140.37127,000
Mar 09, 202240.7441.3040.3041.0740.72151,500
Mar 08, 202239.8440.6139.4039.9239.58293,400
Mar 07, 202240.5140.5439.3239.5639.23170,100
Mar 04, 202240.7140.7140.1540.5240.18154,900
Mar 03, 202242.3342.3341.4441.6641.31117,800
Mar 02, 202242.0842.3942.0042.2441.88111,100
Mar 01, 202242.1242.3141.4041.6741.3257,500
Feb 28, 202241.7942.4441.6841.9241.57171,000
Feb 25, 202241.8042.5541.6842.5442.1895,800
Feb 24, 202240.4041.6040.0041.6041.25410,800
Feb 23, 202242.1442.1441.3641.4141.0674,400
Feb 22, 202242.0442.2841.5941.8741.52301,400
Feb 18, 202242.4542.5642.2242.4242.0652,500
Feb 17, 202242.8142.8142.3342.3541.99118,200
Feb 16, 202242.7543.1642.7343.1342.7764,900
Feb 15, 202242.6642.9942.6542.9942.6348,100
Feb 14, 202242.2142.3741.9542.1941.8452,800
Feb 11, 202243.0643.1142.1442.2741.9178,600
Feb 10, 202243.2243.6743.0243.2342.8793,100
Feb 09, 202243.5243.7743.4843.7743.4053,700
Feb 08, 202242.5942.8642.4942.7942.43101,800
Feb 07, 202242.7142.9942.6742.7142.35113,300
Feb 04, 202242.5642.8442.4042.6442.28152,100
Feb 03, 202242.9843.0442.4742.5242.16146,300
Feb 02, 202243.7443.7643.5143.6643.29126,900
Feb 01, 202243.3843.4343.0643.4243.05134,400
Jan 31, 202242.6043.1642.6043.1542.79105,100
Jan 28, 202242.3342.6942.0042.6742.31126,100
Jan 27, 202242.7142.8842.4742.5942.2392,700
Jan 26, 202242.7842.9142.2242.4142.0587,700
Jan 25, 202242.0742.4441.7942.1041.7578,400
Jan 24, 202242.1242.5341.3542.4842.12235,000
Jan 21, 202243.6143.6343.1243.1442.78162,800
Jan 20, 202244.3344.5544.0544.0643.69272,200
Jan 19, 202244.4344.5844.2044.2043.8393,900
Jan 18, 202243.9544.1743.9043.9643.59157,100
Jan 14, 202244.1144.2543.9844.1743.8066,200
Jan 13, 202244.9144.9244.3744.4044.0369,300
Jan 12, 202245.0745.2344.9945.0544.6798,000
Jan 11, 202244.4944.7844.3444.7844.40138,100
Jan 10, 202244.3644.4544.0044.4344.06155,500
Jan 07, 202245.0745.1644.8445.0544.67144,800
Jan 06, 202245.3445.3845.0845.1844.80300,600
Jan 05, 202246.0446.1645.6445.6445.26155,400
Jan 04, 202246.1746.1945.9646.0445.6589,900
Jan 03, 202246.0846.1145.8646.1045.7197,100
Dec 31, 202145.8645.9545.7545.7545.3734,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...