WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

37.75

-0.29

(-0.76%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	38.29	38.43	37.74	37.75	37.75	157,200
Jun 27, 2022	38.15	38.20	37.95	38.04	38.04	121,800
Jun 24, 2022	37.56	38.15	37.54	38.15	38.15	165,100
Jun 24, 2022	0.675 Dividend
Jun 23, 2022	37.67	37.69	37.35	37.69	37.01	195,400
Jun 22, 2022	37.53	37.98	37.53	37.72	37.04	149,400
Jun 21, 2022	38.11	38.32	38.11	38.19	37.51	89,300
Jun 17, 2022	37.92	38.06	37.64	37.76	37.09	128,100
Jun 16, 2022	37.99	38.00	37.58	37.68	37.01	157,500
Jun 15, 2022	39.00	39.37	38.81	39.18	38.48	235,200
Jun 14, 2022	38.98	39.06	38.51	38.76	38.07	659,800
Jun 13, 2022	39.19	39.35	38.90	39.06	38.36	218,600
Jun 10, 2022	40.27	40.29	39.96	40.12	39.40	103,200
Jun 09, 2022	41.44	41.44	40.94	40.94	40.21	69,700
Jun 08, 2022	41.73	41.89	41.61	41.68	40.93	93,400
Jun 07, 2022	41.70	42.15	41.70	42.13	41.38	53,600
Jun 06, 2022	42.21	42.26	41.92	42.01	41.26	91,000
Jun 03, 2022	41.75	41.82	41.56	41.75	41.00	95,700
Jun 02, 2022	41.55	42.14	41.47	42.14	41.39	163,900
Jun 01, 2022	41.76	41.76	41.17	41.26	40.52	166,300
May 31, 2022	41.73	41.73	41.39	41.54	40.80	175,400
May 27, 2022	41.13	41.44	41.12	41.44	40.70	109,400
May 26, 2022	40.50	40.93	40.49	40.87	40.14	159,100
May 25, 2022	40.18	40.62	40.18	40.46	39.74	129,500
May 24, 2022	40.43	40.45	40.12	40.38	39.66	123,700
May 23, 2022	40.45	40.74	40.35	40.68	39.95	218,900
May 20, 2022	40.42	40.44	39.70	40.27	39.55	284,800
May 19, 2022	39.27	39.95	39.27	39.73	39.02	130,900
May 18, 2022	40.43	40.47	39.79	39.87	39.16	223,000
May 17, 2022	40.86	40.89	40.54	40.83	40.10	199,700
May 16, 2022	40.05	40.34	39.94	40.15	39.43	204,600
May 13, 2022	39.82	40.29	39.82	40.26	39.54	132,500
May 12, 2022	38.82	39.42	38.72	39.19	38.49	259,300
May 11, 2022	39.43	39.85	39.10	39.12	38.42	272,400
May 10, 2022	39.70	39.71	39.11	39.41	38.70	163,700
May 09, 2022	39.33	39.40	38.78	38.89	38.19	107,300
May 06, 2022	40.32	40.41	39.95	40.19	39.47	768,700
May 05, 2022	41.59	41.60	40.51	40.75	40.02	73,400
May 04, 2022	41.33	41.88	40.97	41.81	41.06	60,700
May 03, 2022	41.34	41.56	41.19	41.50	40.76	80,600
May 02, 2022	41.30	41.47	40.94	41.43	40.69	89,000
Apr 29, 2022	41.90	42.15	41.29	41.31	40.57	116,800
Apr 28, 2022	41.48	41.88	41.20	41.84	41.09	66,200
Apr 27, 2022	41.12	41.41	40.91	41.19	40.45	109,500
Apr 26, 2022	41.10	41.10	40.37	40.38	39.66	92,700
Apr 25, 2022	40.97	41.36	40.74	41.34	40.60	116,800
Apr 22, 2022	42.13	42.13	41.46	41.51	40.77	97,800
Apr 21, 2022	42.87	42.92	41.93	41.97	41.22	116,800
Apr 20, 2022	42.75	42.89	42.70	42.77	42.00	96,200
Apr 19, 2022	42.57	43.01	42.57	43.00	42.23	86,000
Apr 18, 2022	42.67	42.98	42.65	42.72	41.95	107,200
Apr 14, 2022	42.98	43.08	42.77	42.78	42.01	63,000
Apr 13, 2022	42.52	42.83	42.48	42.81	42.04	68,000
Apr 12, 2022	42.50	42.68	42.23	42.32	41.56	102,100
Apr 11, 2022	42.71	42.77	42.39	42.46	41.70	85,300
Apr 08, 2022	43.01	43.19	42.93	42.97	42.20	66,800
Apr 07, 2022	42.76	43.04	42.55	42.91	42.14	289,000
Apr 06, 2022	42.65	42.90	42.44	42.72	41.95	126,200
Apr 05, 2022	43.47	43.50	43.18	43.33	42.55	145,200
Apr 04, 2022	43.48	43.71	43.46	43.67	42.89	96,900
Apr 01, 2022	43.26	43.45	43.13	43.41	42.63	88,300
Mar 31, 2022	43.37	43.37	42.90	42.94	42.17	86,700
Mar 30, 2022	43.42	43.61	43.27	43.40	42.62	159,800
Mar 29, 2022	43.56	43.66	43.27	43.65	42.87	168,400
Mar 28, 2022	43.00	43.21	42.77	43.16	42.39	61,600
Mar 25, 2022	43.03	43.04	42.74	43.01	42.24	151,700
Mar 25, 2022	0.365 Dividend
Mar 24, 2022	43.27	43.40	43.13	43.39	42.25	107,800
Mar 23, 2022	43.19	43.35	42.97	43.07	41.94	58,200
Mar 22, 2022	43.56	43.57	43.38	43.51	42.37	68,000
Mar 21, 2022	43.34	43.52	43.20	43.43	42.29	47,900
Mar 18, 2022	42.70	43.40	42.65	43.38	42.24	113,600
Mar 17, 2022	42.36	42.79	42.27	42.73	41.61	114,800
Mar 16, 2022	41.73	42.44	41.73	42.41	41.30	139,700
Mar 15, 2022	40.75	41.07	40.51	40.97	39.90	122,000
Mar 14, 2022	40.98	41.16	40.56	40.64	39.58	140,000
Mar 11, 2022	41.01	41.04	40.44	40.44	39.38	246,200
Mar 10, 2022	40.46	40.92	40.42	40.71	39.64	127,000
Mar 09, 2022	40.74	41.30	40.30	41.07	40.00	151,500
Mar 08, 2022	39.84	40.61	39.40	39.92	38.88	293,400
Mar 07, 2022	40.51	40.54	39.32	39.56	38.52	170,100
Mar 04, 2022	40.71	40.71	40.15	40.52	39.46	154,900
Mar 03, 2022	42.33	42.33	41.44	41.66	40.57	117,800
Mar 02, 2022	42.08	42.39	42.00	42.24	41.13	111,100
Mar 01, 2022	42.12	42.31	41.40	41.67	40.58	57,500
Feb 28, 2022	41.79	42.44	41.68	41.92	40.82	171,000
Feb 25, 2022	41.80	42.55	41.68	42.54	41.43	95,800
Feb 24, 2022	40.40	41.60	40.00	41.60	40.51	410,800
Feb 23, 2022	42.14	42.14	41.36	41.41	40.33	74,400
Feb 22, 2022	42.04	42.28	41.59	41.87	40.77	301,400
Feb 18, 2022	42.45	42.56	42.22	42.42	41.31	52,500
Feb 17, 2022	42.81	42.81	42.33	42.35	41.24	118,200
Feb 16, 2022	42.75	43.16	42.73	43.13	42.00	64,900
Feb 15, 2022	42.66	42.99	42.65	42.99	41.86	48,100
Feb 14, 2022	42.21	42.37	41.95	42.19	41.09	52,800
Feb 11, 2022	43.06	43.11	42.14	42.27	41.16	78,600
Feb 10, 2022	43.22	43.67	43.02	43.23	42.10	93,100
Feb 09, 2022	43.52	43.77	43.48	43.77	42.62	53,700
Feb 08, 2022	42.59	42.86	42.49	42.79	41.67	101,800
Feb 07, 2022	42.71	42.99	42.67	42.71	41.59	113,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.56(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.31(-1.56%)

CAD/USD0.7768-0.0001(-0.01%)

CRUDE OIL111.29-0.47(-0.42%)

BTC-CAD25,723.21-1,341.14(-4.96%)

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

S&P/TSX
19,222.74
-35.56(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.31(-1.56%)

CAD/USD
0.7768
-0.0001(-0.01%)

CRUDE OIL
111.29
-0.47(-0.42%)

BTC-CAD
25,723.21
-1,341.14(-4.96%)