IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201832.440032.410032.190432.203832.203854,402
Jun 20, 201832.340032.450032.340032.440032.4400180,700
Jun 19, 201832.180032.358032.150032.330032.330025,600
Jun 18, 201832.460032.530032.408032.530032.530016,300
Jun 15, 201832.790032.820032.680032.820032.820039,100
Jun 14, 201832.760032.920032.730032.840032.840049,800
Jun 13, 201832.710032.720032.620032.630032.630056,500
Jun 12, 201832.600032.600032.530032.570032.570027,800
Jun 11, 201832.540032.670032.520032.620032.620032,200
Jun 08, 201832.360032.470032.321032.420032.420030,100
Jun 07, 201832.418032.457032.189032.240032.240027,000
Jun 06, 201832.440032.650032.340032.650032.650070,000
Jun 05, 201832.600032.617032.450032.480032.480036,400
Jun 04, 201832.530032.530032.444032.496032.496021,600
Jun 01, 201832.370032.430032.360032.400032.400028,100
May 31, 201832.300032.300031.980032.110032.110042,700
May 30, 201832.165032.320032.090032.270032.270074,900
May 29, 201832.250032.280031.990032.130032.1300181,700
May 25, 201832.460032.540032.431032.520032.5200105,700
May 24, 201832.480032.530032.368032.485032.485043,000
May 23, 201832.460032.530032.396032.530032.530018,700
May 22, 201832.800032.810032.680032.680032.680031,200
May 21, 201832.770032.850032.770032.790032.790020,700
May 18, 201832.580032.620032.510032.540032.540052,400
May 17, 201832.530032.647032.520032.550032.550059,300
May 16, 201832.420032.530032.420032.500032.500036,400
May 15, 201832.330032.350032.290032.296032.296032,000
May 14, 201832.350032.390032.320032.368032.368034,700
May 11, 201832.220032.280032.210032.255032.255032,500
May 10, 201832.179032.290032.179032.250032.250029,200
May 09, 201832.060032.220032.034032.195032.195095,200
May 08, 201831.980032.070031.924032.070032.070035,600
May 07, 201831.860031.973031.860031.890031.890098,700
May 04, 201831.662031.830031.662031.817031.817033,200
May 03, 201831.670031.740031.540031.700031.700084,400
May 02, 201831.750031.780031.651031.651031.651017,100
May 01, 201831.500031.500031.337031.500031.500023,600
Apr 30, 201831.500031.560031.400031.417031.417058,300
Apr 27, 201831.420031.490031.358031.405031.4050146,800
Apr 26, 201831.080031.300031.015031.280031.280025,000
Apr 25, 201830.826031.000030.821030.968030.968021,800
Apr 24, 201831.130031.130030.817030.905030.905028,000
Apr 23, 201830.920031.030030.920031.030031.030028,500
Apr 20, 201830.910030.974030.861030.890030.890028,200
Apr 19, 201831.090031.090030.910031.024031.024021,600
Apr 18, 201831.230031.300031.182031.260031.260046,100
Apr 17, 201831.060031.200031.060031.148031.148025,500
Apr 16, 201831.050031.050030.960030.990030.9900228,400
Apr 13, 201831.180031.180031.038031.100031.100028,000
Apr 12, 201831.120031.180031.083031.111031.111028,900
Apr 11, 201830.990031.130030.990031.010031.0100239,300
Apr 10, 201831.150031.225031.126031.175031.175018,600
Apr 09, 201830.970031.163030.930030.940030.940034,800
Apr 06, 201830.960031.070030.720030.780030.780038,600
Apr 05, 201831.030031.180030.999031.070031.0700448,400
Apr 04, 201830.330030.790030.330030.790030.790048,000
Apr 03, 201830.700030.750030.540030.738030.7380156,400
Apr 02, 201830.720030.750030.270030.410030.410050,000
Mar 29, 201830.760030.950030.735030.870030.870027,100
Mar 28, 201830.510030.730030.410030.665030.665024,300
Mar 27, 201830.465030.540030.100030.170030.170078,400
Mar 26, 201830.190030.280029.900030.260030.260062,500
Mar 23, 201830.400030.546029.889029.889029.889079,600
Mar 22, 201830.400030.546030.270030.270030.2700118,800
Mar 21, 201830.830030.980030.729030.734030.7340220,200
Mar 20, 201830.760030.967030.760030.935030.935045,100
Mar 19, 201830.860030.860030.620030.730030.730036,800
Mar 16, 201830.950031.109030.930031.000031.000025,500
Mar 15, 201830.970031.127030.970031.100031.100025,900
Mar 14, 201831.150031.150030.873030.916030.916067,500
Mar 13, 201831.210031.230030.810030.847030.847046,100
Mar 12, 201831.230031.260031.150031.190031.190031,800
Mar 09, 201831.120031.270031.120031.251031.2510102,900
Mar 08, 201830.870031.040030.870031.010031.0100454,100
Mar 07, 201830.490030.690030.470030.650030.650056,100
Mar 06, 201830.600030.690030.550030.650030.6500120,200
Mar 05, 201830.180030.610030.180030.540030.5400107,300
Mar 02, 201830.000030.230029.949030.230030.2300102,000
Mar 01, 201830.590030.680030.180030.249030.249075,700
Feb 28, 201831.110031.120030.836030.836030.836076,200
Feb 27, 201831.320031.320031.070031.070031.070045,400
Feb 26, 201831.310031.480031.280031.480031.480084,100
Feb 23, 201831.040031.190030.992031.190031.190030,700
Feb 22, 201831.015031.110030.910030.930030.930069,100
Feb 21, 201831.070031.259030.980030.980030.980046,900
Feb 20, 201830.950031.100030.890030.939030.939051,900
Feb 16, 201830.950031.147030.950031.080031.080067,500
Feb 15, 201830.700030.799030.575030.740030.740034,900
Feb 14, 201830.090030.530030.090030.528030.528041,900
Feb 13, 201830.120030.185030.038030.160030.160065,200
Feb 12, 201830.230030.406030.130030.380030.380081,000
Feb 09, 201830.090030.140029.390030.060030.0600154,300
Feb 08, 201830.510030.510029.800029.830029.8300316,200
Feb 07, 201830.510030.834030.480030.620030.6200159,700
Feb 06, 201830.170030.775030.170030.730030.730082,400
Feb 05, 201831.090031.147030.090030.200030.2000143,200
Feb 02, 201831.660031.670031.330031.330031.330080,200
Feb 01, 201831.830031.921031.770031.810031.810071,000
Jan 31, 201832.170032.170032.010032.070032.0700100,000
Jan 30, 201832.090032.150032.060032.126032.126075,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...