Mail

IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2019	32.46	32.55	32.46	32.49	32.49	12,400
Jun 14, 2019	32.56	32.63	32.55	32.59	32.59	24,300
Jun 13, 2019	32.84	32.84	32.72	32.74	32.74	113,400
Jun 12, 2019	32.79	32.85	32.79	32.79	32.79	36,200
Jun 11, 2019	33.01	33.06	32.87	32.92	32.92	36,600
Jun 10, 2019	32.66	32.75	32.65	32.68	32.68	37,400
Jun 07, 2019	32.33	32.47	32.33	32.45	32.45	38,400
Jun 06, 2019	31.98	32.16	31.97	32.13	32.13	58,500
Jun 05, 2019	31.93	32.00	31.87	31.99	31.99	32,100
Jun 04, 2019	31.74	31.85	31.71	31.85	31.85	44,800
Jun 03, 2019	31.59	31.74	31.55	31.62	31.62	30,300
May 31, 2019	31.51	31.58	31.45	31.53	31.53	59,100
May 30, 2019	31.89	31.93	31.84	31.91	31.91	17,800
May 29, 2019	31.77	31.79	31.68	31.79	31.79	28,700
May 28, 2019	32.15	32.25	31.98	31.98	31.98	32,800
May 24, 2019	32.20	32.21	32.12	32.14	32.14	13,800
May 23, 2019	32.05	32.07	31.89	31.96	31.96	54,300
May 22, 2019	32.37	32.43	32.35	32.41	32.41	27,700
May 21, 2019	32.40	32.45	32.35	32.45	32.45	9,600
May 20, 2019	32.20	32.28	32.13	32.25	32.25	39,300
May 17, 2019	32.42	32.63	32.42	32.50	32.50	21,400
May 16, 2019	32.44	32.69	32.44	32.63	32.63	26,700
May 15, 2019	31.98	32.34	31.98	32.30	32.30	42,700
May 14, 2019	31.96	32.19	31.96	32.11	32.11	30,200
May 13, 2019	31.76	31.85	31.69	31.76	31.76	28,600
May 10, 2019	32.27	32.58	32.17	32.52	32.52	13,000
May 09, 2019	32.20	32.36	32.03	32.32	32.32	18,300
May 08, 2019	32.38	32.57	32.36	32.46	32.46	52,300
May 07, 2019	32.62	32.64	32.25	32.35	32.35	50,600
May 06, 2019	32.48	32.85	32.38	32.83	32.83	56,000
May 03, 2019	33.07	33.11	33.02	33.11	33.11	10,300
May 02, 2019	32.97	33.01	32.90	32.94	32.94	15,100
May 01, 2019	33.24	33.25	33.09	33.09	33.09	60,700
Apr 30, 2019	33.19	33.31	33.15	33.25	33.25	84,500
Apr 29, 2019	33.25	33.31	33.21	33.28	33.28	33,200
Apr 26, 2019	33.15	33.22	33.14	33.21	33.21	22,700
Apr 25, 2019	33.05	33.11	32.99	33.06	33.06	61,900
Apr 24, 2019	33.16	33.19	33.12	33.14	33.14	39,100
Apr 23, 2019	33.10	33.16	33.06	33.13	33.13	32,500
Apr 22, 2019	33.00	33.01	32.96	32.97	32.97	19,100
Apr 18, 2019	33.01	33.06	32.89	33.04	33.04	66,400
Apr 17, 2019	33.00	33.00	32.86	32.93	32.93	50,400
Apr 16, 2019	33.01	33.01	32.94	32.94	32.94	14,300
Apr 15, 2019	32.84	32.84	32.78	32.83	32.83	29,300
Apr 12, 2019	32.76	32.85	32.75	32.85	32.85	63,900
Apr 11, 2019	32.73	32.76	32.67	32.76	32.76	33,700
Apr 10, 2019	32.68	32.71	32.66	32.68	32.68	39,400
Apr 09, 2019	32.68	32.69	32.61	32.63	32.63	64,100
Apr 08, 2019	32.82	32.85	32.78	32.82	32.82	16,800
Apr 05, 2019	32.77	32.88	32.77	32.86	32.86	45,900
Apr 04, 2019	32.74	32.74	32.66	32.69	32.69	43,500
Apr 03, 2019	32.68	32.79	32.65	32.69	32.69	36,700
Apr 02, 2019	32.59	32.63	32.55	32.62	32.62	24,000
Apr 01, 2019	32.36	32.49	32.34	32.48	32.48	186,100
Mar 29, 2019	32.05	32.20	32.05	32.20	32.20	64,500
Mar 28, 2019	31.89	31.90	31.78	31.90	31.90	12,100
Mar 27, 2019	31.85	31.86	31.61	31.74	31.74	22,400
Mar 26, 2019	31.84	31.84	31.74	31.81	31.81	30,200
Mar 26, 2019	0.05 Dividend
Mar 25, 2019	31.44	31.58	31.44	31.58	31.53	14,900
Mar 22, 2019	31.87	31.87	31.59	31.59	31.54	28,800
Mar 21, 2019	31.91	32.19	31.91	32.18	32.13	19,200
Mar 20, 2019	32.08	32.14	32.01	32.04	31.99	23,300
Mar 19, 2019	32.27	32.31	32.17	32.22	32.17	64,100
Mar 18, 2019	32.01	32.10	32.01	32.10	32.05	21,000
Mar 15, 2019	31.88	31.98	31.84	31.94	31.89	47,400
Mar 14, 2019	31.61	31.67	31.61	31.63	31.58	13,300
Mar 13, 2019	31.52	31.60	31.50	31.56	31.51	27,400
Mar 12, 2019	31.60	31.62	31.52	31.54	31.49	49,500
Mar 11, 2019	31.34	31.57	31.34	31.57	31.52	69,500
Mar 08, 2019	31.30	31.45	31.27	31.45	31.40	70,500
Mar 07, 2019	31.76	31.76	31.51	31.54	31.49	41,600
Mar 06, 2019	31.92	31.92	31.79	31.80	31.75	31,100
Mar 05, 2019	31.71	31.89	31.71	31.83	31.78	19,200
Mar 04, 2019	31.88	31.88	31.60	31.71	31.66	104,000
Mar 01, 2019	31.61	31.70	31.55	31.67	31.62	15,200
Feb 28, 2019	31.27	31.36	31.24	31.28	31.23	22,900
Feb 27, 2019	31.36	31.36	31.24	31.30	31.25	42,800
Feb 26, 2019	31.49	31.57	31.48	31.50	31.45	24,000
Feb 25, 2019	31.50	31.58	31.48	31.49	31.44	35,400
Feb 22, 2019	31.39	31.46	31.37	31.45	31.40	233,600
Feb 21, 2019	31.26	31.33	31.18	31.26	31.21	27,000
Feb 20, 2019	31.20	31.31	31.20	31.23	31.18	35,300
Feb 19, 2019	31.02	31.20	31.01	31.15	31.10	67,900
Feb 15, 2019	31.19	31.25	31.15	31.25	31.20	48,500
Feb 14, 2019	30.96	31.07	30.96	30.97	30.92	172,500
Feb 13, 2019	30.93	30.99	30.88	30.91	30.86	9,600
Feb 12, 2019	30.62	30.73	30.62	30.70	30.65	58,900
Feb 11, 2019	30.45	30.52	30.41	30.47	30.42	67,000
Feb 08, 2019	30.21	30.36	30.14	30.35	30.30	166,800
Feb 07, 2019	30.56	30.56	30.32	30.40	30.35	73,500
Feb 06, 2019	30.69	30.72	30.63	30.65	30.60	24,600
Feb 05, 2019	30.62	30.77	30.62	30.73	30.68	51,000
Feb 04, 2019	30.26	30.37	30.26	30.37	30.32	145,900
Feb 01, 2019	30.16	30.25	30.08	30.21	30.16	37,800
Jan 31, 2019	29.83	30.06	29.83	30.04	29.99	47,300
Jan 30, 2019	29.77	29.90	29.71	29.85	29.80	274,600
Jan 29, 2019	29.57	29.62	29.53	29.54	29.49	29,900
Jan 28, 2019	29.31	29.45	29.28	29.43	29.38	83,200
Jan 25, 2019	29.56	29.59	29.44	29.45	29.40	52,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...