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
Jan. 17, 2020	37.45	37.53	37.41	37.50	37.50	304,900
Jan. 16, 2020	37.13	37.25	37.13	37.21	37.21	58,300
Jan. 15, 2020	37.05	37.16	37.05	37.12	37.12	121,200
Jan. 14, 2020	36.95	37.08	36.91	37.02	37.02	99,800
Jan. 13, 2020	36.80	36.96	36.77	36.96	36.96	117,300
Jan. 10, 2020	36.85	36.87	36.65	36.70	36.70	124,800
Jan. 09, 2020	36.76	36.80	36.68	36.80	36.80	318,600
Jan. 08, 2020	36.39	36.70	36.39	36.54	36.54	112,900
Jan. 07, 2020	36.37	36.44	36.32	36.33	36.33	116,300
Jan. 06, 2020	36.17	36.31	36.12	36.27	36.27	82,500
Jan. 03, 2020	36.35	36.49	36.31	36.36	36.36	156,300
Jan. 02, 2020	36.66	36.70	36.60	36.67	36.67	285,800
Dec. 31, 2019	36.19	36.33	36.09	36.33	36.33	140,900
Dec. 30, 2019	36.58	36.58	36.22	36.24	36.24	99,900
Dec. 27, 2019	36.67	36.70	36.57	36.58	36.58	101,500
Dec. 26, 2019	36.57	36.63	36.52	36.63	36.63	96,100
Dec. 24, 2019	36.53	36.53	36.43	36.45	36.45	47,800
Dec. 23, 2019	36.46	36.48	36.41	36.47	36.47	70,500
Dec. 23, 2019	0.197 Dividend
Dec. 20, 2019	36.57	36.58	36.47	36.54	36.34	92,100
Dec. 19, 2019	36.34	36.37	36.27	36.35	36.15	80,000
Dec. 18, 2019	36.42	36.42	36.32	36.37	36.17	68,800
Dec. 17, 2019	36.49	36.50	36.40	36.43	36.23	156,600
Dec. 16, 2019	36.62	36.72	36.58	36.69	36.49	83,500
Dec. 13, 2019	36.14	36.31	36.09	36.24	36.04	94,100
Dec. 12, 2019	35.67	35.97	35.66	35.93	35.74	77,400
Dec. 11, 2019	35.60	35.70	35.57	35.66	35.47	60,700
Dec. 10, 2019	35.57	35.63	35.47	35.58	35.39	80,100
Dec. 09, 2019	35.65	35.70	35.57	35.58	35.38	107,900
Dec. 06, 2019	35.69	35.74	35.64	35.71	35.51	89,700
Dec. 05, 2019	35.43	35.43	35.23	35.26	35.07	115,000
Dec. 04, 2019	35.30	35.42	35.30	35.37	35.18	160,400
Dec. 03, 2019	35.04	35.18	34.91	35.18	34.99	82,800
Dec. 02, 2019	35.52	35.52	35.08	35.20	35.01	355,400
Nov. 29, 2019	35.63	35.64	35.51	35.59	35.40	72,500
Nov. 27, 2019	35.66	35.71	35.60	35.68	35.49	169,400
Nov. 26, 2019	35.50	35.54	35.47	35.51	35.32	123,700
Nov. 25, 2019	35.29	35.42	35.29	35.42	35.23	29,600
Nov. 22, 2019	35.07	35.08	34.99	35.07	34.88	33,600
Nov. 21, 2019	34.82	34.93	34.75	34.90	34.71	36,900
Nov. 20, 2019	35.06	35.09	34.87	34.95	34.76	86,700
Nov. 19, 2019	35.36	35.36	35.10	35.20	35.01	58,700
Nov. 18, 2019	35.15	35.24	35.10	35.21	35.02	95,300
Nov. 15, 2019	35.10	35.16	35.03	35.15	34.96	78,800
Nov. 14, 2019	34.99	35.07	34.93	35.00	34.81	39,900
Nov. 13, 2019	35.02	35.12	35.01	35.07	34.88	204,300
Nov. 12, 2019	35.08	35.15	35.01	35.08	34.89	63,400
Nov. 11, 2019	35.00	35.11	34.95	35.11	34.92	79,100
Nov. 08, 2019	35.10	35.14	34.99	35.13	34.94	80,700
Nov. 07, 2019	35.19	35.23	35.12	35.16	34.97	36,900
Nov. 06, 2019	35.00	35.04	34.96	35.03	34.84	34,100
Nov. 05, 2019	34.89	34.96	34.86	34.95	34.76	31,300
Nov. 04, 2019	34.97	34.97	34.91	34.93	34.74	22,800
Nov. 01, 2019	34.54	34.64	34.54	34.61	34.42	41,000
Oct. 31, 2019	34.35	34.35	34.15	34.22	34.04	88,700
Oct. 30, 2019	34.35	34.43	34.20	34.43	34.24	38,200
Oct. 29, 2019	34.22	34.31	34.20	34.26	34.08	37,800
Oct. 28, 2019	34.28	34.38	34.28	34.36	34.17	59,500
Oct. 25, 2019	33.99	34.15	33.99	34.14	33.96	28,100
Oct. 24, 2019	33.88	33.99	33.88	33.97	33.79	58,000
Oct. 23, 2019	33.68	33.80	33.68	33.76	33.58	34,500
Oct. 22, 2019	33.82	33.89	33.71	33.74	33.56	49,600
Oct. 21, 2019	33.76	33.77	33.69	33.72	33.54	28,200
Oct. 18, 2019	33.65	33.65	33.51	33.59	33.40	180,000
Oct. 17, 2019	33.81	33.81	33.59	33.70	33.52	28,200
Oct. 16, 2019	33.71	33.73	33.63	33.67	33.49	43,600
Oct. 15, 2019	33.59	33.78	33.59	33.73	33.55	37,000
Oct. 14, 2019	33.47	33.53	33.47	33.49	33.31	31,400
Oct. 11, 2019	33.43	33.71	33.43	33.56	33.38	66,700
Oct. 10, 2019	33.01	33.26	33.01	33.18	33.00	28,200
Oct. 09, 2019	33.08	33.18	33.01	33.13	32.95	72,900
Oct. 08, 2019	32.87	32.97	32.79	32.81	32.63	56,300
Oct. 07, 2019	32.99	33.24	32.97	33.08	32.90	37,200
Oct. 04, 2019	32.87	33.04	32.84	33.04	32.86	34,600
Oct. 03, 2019	32.55	32.71	32.39	32.71	32.53	25,900
Oct. 02, 2019	32.86	32.86	32.45	32.51	32.34	45,300
Oct. 01, 2019	33.63	33.63	33.27	33.27	33.09	49,000
Sep. 30, 2019	33.52	33.64	33.49	33.62	33.44	46,100
Sep. 27, 2019	33.53	33.53	33.30	33.34	33.16	18,900
Sep. 26, 2019	33.41	33.47	33.33	33.47	33.29	25,700
Sep. 25, 2019	33.08	33.30	33.01	33.25	33.07	38,600
Sep. 24, 2019	33.41	33.41	33.14	33.19	33.01	98,600
Sep. 24, 2019	0.155 Dividend
Sep. 23, 2019	33.38	33.54	33.38	33.51	33.18	79,800
Sep. 20, 2019	33.60	33.68	33.47	33.47	33.14	28,700
Sep. 19, 2019	33.66	33.71	33.60	33.60	33.26	25,000
Sep. 18, 2019	33.54	33.63	33.49	33.62	33.28	82,200
Sep. 17, 2019	33.42	33.58	33.42	33.58	33.24	16,900
Sep. 16, 2019	33.47	33.49	33.39	33.39	33.06	43,500
Sep. 13, 2019	33.60	33.70	33.59	33.62	33.28	19,700
Sep. 12, 2019	33.63	33.72	33.53	33.69	33.36	18,200
Sep. 11, 2019	33.43	33.56	33.43	33.56	33.22	18,600
Sep. 10, 2019	33.20	33.37	33.14	33.31	32.98	20,800
Sep. 09, 2019	33.62	33.62	33.46	33.54	33.20	57,800
Sep. 06, 2019	33.63	33.73	33.55	33.71	33.37	24,600
Sep. 05, 2019	33.48	33.57	33.48	33.54	33.20	62,700
Sep. 04, 2019	33.31	33.38	33.24	33.35	33.02	59,300
Sep. 03, 2019	33.01	33.10	32.93	33.04	32.71	104,000
Aug. 30, 2019	32.99	33.03	32.86	33.02	32.69	336,700
Aug. 29, 2019	32.69	32.76	32.63	32.70	32.37	55,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...