IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201933.1633.1933.1233.1433.1439,100
Apr 23, 201933.1033.1633.0633.1333.1332,500
Apr 22, 201933.0033.0132.9632.9732.9719,100
Apr 18, 201933.0133.0632.8933.0433.0466,400
Apr 17, 201933.0033.0032.8632.9332.9350,400
Apr 16, 201933.0133.0132.9432.9432.9414,300
Apr 15, 201932.8432.8432.7832.8332.8329,300
Apr 12, 201932.7632.8532.7532.8532.8563,900
Apr 11, 201932.7332.7632.6732.7632.7633,700
Apr 10, 201932.6832.7132.6632.6832.6839,400
Apr 09, 201932.6832.6932.6132.6332.6364,100
Apr 08, 201932.8232.8532.7832.8232.8216,800
Apr 05, 201932.7732.8832.7732.8632.8645,900
Apr 04, 201932.7432.7432.6632.6932.6943,500
Apr 03, 201932.6832.7932.6532.6932.6936,700
Apr 02, 201932.5932.6332.5532.6232.6224,000
Apr 01, 201932.3632.4932.3432.4832.48186,100
Mar 29, 201932.0532.2032.0532.2032.2064,500
Mar 28, 201931.8931.9031.7831.9031.9012,100
Mar 27, 201931.8531.8631.6131.7431.7422,400
Mar 26, 201931.8431.8431.7431.8131.8130,200
Mar 26, 20190.05 Dividend
Mar 25, 201931.4431.5831.4431.5831.5314,900
Mar 22, 201931.8731.8731.5931.5931.5428,800
Mar 21, 201931.9132.1931.9132.1832.1319,200
Mar 20, 201932.0832.1432.0132.0431.9923,300
Mar 19, 201932.2732.3132.1732.2232.1764,100
Mar 18, 201932.0132.1032.0132.1032.0521,000
Mar 15, 201931.8831.9831.8431.9431.8947,400
Mar 14, 201931.6131.6731.6131.6331.5813,300
Mar 13, 201931.5231.6031.5031.5631.5127,400
Mar 12, 201931.6031.6231.5231.5431.4949,500
Mar 11, 201931.3431.5731.3431.5731.5269,500
Mar 08, 201931.3031.4531.2731.4531.4070,500
Mar 07, 201931.7631.7631.5131.5431.4941,600
Mar 06, 201931.9231.9231.7931.8031.7531,100
Mar 05, 201931.7131.8931.7131.8331.7819,200
Mar 04, 201931.8831.8831.6031.7131.66104,000
Mar 01, 201931.6131.7031.5531.6731.6215,200
Feb 28, 201931.2731.3631.2431.2831.2322,900
Feb 27, 201931.3631.3631.2431.3031.2542,800
Feb 26, 201931.4931.5731.4831.5031.4524,000
Feb 25, 201931.5031.5831.4831.4931.4435,400
Feb 22, 201931.3931.4631.3731.4531.40233,600
Feb 21, 201931.2631.3331.1831.2631.2127,000
Feb 20, 201931.2031.3131.2031.2331.1835,300
Feb 19, 201931.0231.2031.0131.1531.1067,900
Feb 15, 201931.1931.2531.1531.2531.2048,500
Feb 14, 201930.9631.0730.9630.9730.92172,500
Feb 13, 201930.9330.9930.8830.9130.869,600
Feb 12, 201930.6230.7330.6230.7030.6558,900
Feb 11, 201930.4530.5230.4130.4730.4267,000
Feb 08, 201930.2130.3630.1430.3530.30166,800
Feb 07, 201930.5630.5630.3230.4030.3573,500
Feb 06, 201930.6930.7230.6330.6530.6024,600
Feb 05, 201930.6230.7730.6230.7330.6851,000
Feb 04, 201930.2630.3730.2630.3730.32145,900
Feb 01, 201930.1630.2530.0830.2130.1637,800
Jan 31, 201929.8330.0629.8330.0429.9947,300
Jan 30, 201929.7729.9029.7129.8529.80274,600
Jan 29, 201929.5729.6229.5329.5429.4929,900
Jan 28, 201929.3129.4529.2829.4329.3883,200
Jan 25, 201929.5629.5929.4429.4529.4052,700
Jan 24, 201929.3829.4729.3529.4329.3844,000
Jan 23, 201929.3929.4029.1929.2629.2173,900
Jan 22, 201929.3829.4029.1829.2529.20247,400
Jan 18, 201929.4129.5929.3629.5429.49151,000
Jan 17, 201928.8729.1428.8729.1029.0598,700
Jan 16, 201928.9129.0228.9128.9928.94109,100
Jan 15, 201928.7428.9228.7428.8428.79106,000
Jan 14, 201928.5428.6528.5428.6228.5742,500
Jan 11, 201928.8028.8528.7928.8328.78111,100
Jan 10, 201928.7928.9828.7728.9728.9248,600
Jan 09, 201929.0029.0228.8528.8828.831,255,900
Jan 08, 201928.7828.7828.5728.7128.66399,700
Jan 07, 201928.2928.4128.1928.3628.3265,500
Jan 04, 201927.9228.3127.9228.2528.21108,000
Jan 03, 201927.7127.7127.4727.4727.43133,200
Jan 02, 201927.7427.9427.7427.8827.8440,500
Dec 31, 201827.9827.9827.7127.8227.78124,200
Dec 28, 201827.8927.9427.7227.8127.77174,900
Dec 27, 201827.4427.7127.1727.6627.62173,700
Dec 26, 201827.1027.7026.9427.7027.66143,300
Dec 24, 201827.2027.4026.9226.9226.8828,100
Dec 21, 201827.5927.7127.3527.4127.37146,700
Dec 20, 201827.8427.8927.5027.6027.56238,700
Dec 19, 201828.2728.4227.9128.0428.00162,800
Dec 18, 201828.4328.5228.2728.3728.33170,100
Dec 17, 201828.6228.6428.2828.3628.32195,700
Dec 14, 201828.8928.9728.7728.7728.72165,000
Dec 13, 201829.2929.3029.1329.1729.1292,100
Dec 12, 201829.2629.3829.2129.2329.18153,300
Dec 11, 201829.0329.0828.7828.9328.88131,200
Dec 10, 201828.8528.9328.5928.8528.8076,000
Dec 07, 201829.1729.2928.7928.8828.8440,200
Dec 06, 201828.9229.2028.7229.2029.16121,300
Dec 04, 201829.9729.9729.4829.4829.4353,400
Dec 03, 201830.2930.3030.1730.3030.2584,800
Nov 30, 201829.8929.9829.8229.9729.9285,600
Nov 29, 201829.9930.0529.9129.9829.93114,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...