IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202037.4537.5337.4137.5037.50304,900
Jan. 16, 202037.1337.2537.1337.2137.2158,300
Jan. 15, 202037.0537.1637.0537.1237.12121,200
Jan. 14, 202036.9537.0836.9137.0237.0299,800
Jan. 13, 202036.8036.9636.7736.9636.96117,300
Jan. 10, 202036.8536.8736.6536.7036.70124,800
Jan. 09, 202036.7636.8036.6836.8036.80318,600
Jan. 08, 202036.3936.7036.3936.5436.54112,900
Jan. 07, 202036.3736.4436.3236.3336.33116,300
Jan. 06, 202036.1736.3136.1236.2736.2782,500
Jan. 03, 202036.3536.4936.3136.3636.36156,300
Jan. 02, 202036.6636.7036.6036.6736.67285,800
Dec. 31, 201936.1936.3336.0936.3336.33140,900
Dec. 30, 201936.5836.5836.2236.2436.2499,900
Dec. 27, 201936.6736.7036.5736.5836.58101,500
Dec. 26, 201936.5736.6336.5236.6336.6396,100
Dec. 24, 201936.5336.5336.4336.4536.4547,800
Dec. 23, 201936.4636.4836.4136.4736.4770,500
Dec. 23, 20190.197 Dividend
Dec. 20, 201936.5736.5836.4736.5436.3492,100
Dec. 19, 201936.3436.3736.2736.3536.1580,000
Dec. 18, 201936.4236.4236.3236.3736.1768,800
Dec. 17, 201936.4936.5036.4036.4336.23156,600
Dec. 16, 201936.6236.7236.5836.6936.4983,500
Dec. 13, 201936.1436.3136.0936.2436.0494,100
Dec. 12, 201935.6735.9735.6635.9335.7477,400
Dec. 11, 201935.6035.7035.5735.6635.4760,700
Dec. 10, 201935.5735.6335.4735.5835.3980,100
Dec. 09, 201935.6535.7035.5735.5835.38107,900
Dec. 06, 201935.6935.7435.6435.7135.5189,700
Dec. 05, 201935.4335.4335.2335.2635.07115,000
Dec. 04, 201935.3035.4235.3035.3735.18160,400
Dec. 03, 201935.0435.1834.9135.1834.9982,800
Dec. 02, 201935.5235.5235.0835.2035.01355,400
Nov. 29, 201935.6335.6435.5135.5935.4072,500
Nov. 27, 201935.6635.7135.6035.6835.49169,400
Nov. 26, 201935.5035.5435.4735.5135.32123,700
Nov. 25, 201935.2935.4235.2935.4235.2329,600
Nov. 22, 201935.0735.0834.9935.0734.8833,600
Nov. 21, 201934.8234.9334.7534.9034.7136,900
Nov. 20, 201935.0635.0934.8734.9534.7686,700
Nov. 19, 201935.3635.3635.1035.2035.0158,700
Nov. 18, 201935.1535.2435.1035.2135.0295,300
Nov. 15, 201935.1035.1635.0335.1534.9678,800
Nov. 14, 201934.9935.0734.9335.0034.8139,900
Nov. 13, 201935.0235.1235.0135.0734.88204,300
Nov. 12, 201935.0835.1535.0135.0834.8963,400
Nov. 11, 201935.0035.1134.9535.1134.9279,100
Nov. 08, 201935.1035.1434.9935.1334.9480,700
Nov. 07, 201935.1935.2335.1235.1634.9736,900
Nov. 06, 201935.0035.0434.9635.0334.8434,100
Nov. 05, 201934.8934.9634.8634.9534.7631,300
Nov. 04, 201934.9734.9734.9134.9334.7422,800
Nov. 01, 201934.5434.6434.5434.6134.4241,000
Oct. 31, 201934.3534.3534.1534.2234.0488,700
Oct. 30, 201934.3534.4334.2034.4334.2438,200
Oct. 29, 201934.2234.3134.2034.2634.0837,800
Oct. 28, 201934.2834.3834.2834.3634.1759,500
Oct. 25, 201933.9934.1533.9934.1433.9628,100
Oct. 24, 201933.8833.9933.8833.9733.7958,000
Oct. 23, 201933.6833.8033.6833.7633.5834,500
Oct. 22, 201933.8233.8933.7133.7433.5649,600
Oct. 21, 201933.7633.7733.6933.7233.5428,200
Oct. 18, 201933.6533.6533.5133.5933.40180,000
Oct. 17, 201933.8133.8133.5933.7033.5228,200
Oct. 16, 201933.7133.7333.6333.6733.4943,600
Oct. 15, 201933.5933.7833.5933.7333.5537,000
Oct. 14, 201933.4733.5333.4733.4933.3131,400
Oct. 11, 201933.4333.7133.4333.5633.3866,700
Oct. 10, 201933.0133.2633.0133.1833.0028,200
Oct. 09, 201933.0833.1833.0133.1332.9572,900
Oct. 08, 201932.8732.9732.7932.8132.6356,300
Oct. 07, 201932.9933.2432.9733.0832.9037,200
Oct. 04, 201932.8733.0432.8433.0432.8634,600
Oct. 03, 201932.5532.7132.3932.7132.5325,900
Oct. 02, 201932.8632.8632.4532.5132.3445,300
Oct. 01, 201933.6333.6333.2733.2733.0949,000
Sep. 30, 201933.5233.6433.4933.6233.4446,100
Sep. 27, 201933.5333.5333.3033.3433.1618,900
Sep. 26, 201933.4133.4733.3333.4733.2925,700
Sep. 25, 201933.0833.3033.0133.2533.0738,600
Sep. 24, 201933.4133.4133.1433.1933.0198,600
Sep. 24, 20190.155 Dividend
Sep. 23, 201933.3833.5433.3833.5133.1879,800
Sep. 20, 201933.6033.6833.4733.4733.1428,700
Sep. 19, 201933.6633.7133.6033.6033.2625,000
Sep. 18, 201933.5433.6333.4933.6233.2882,200
Sep. 17, 201933.4233.5833.4233.5833.2416,900
Sep. 16, 201933.4733.4933.3933.3933.0643,500
Sep. 13, 201933.6033.7033.5933.6233.2819,700
Sep. 12, 201933.6333.7233.5333.6933.3618,200
Sep. 11, 201933.4333.5633.4333.5633.2218,600
Sep. 10, 201933.2033.3733.1433.3132.9820,800
Sep. 09, 201933.6233.6233.4633.5433.2057,800
Sep. 06, 201933.6333.7333.5533.7133.3724,600
Sep. 05, 201933.4833.5733.4833.5433.2062,700
Sep. 04, 201933.3133.3833.2433.3533.0259,300
Sep. 03, 201933.0133.1032.9333.0432.71104,000
Aug. 30, 201932.9933.0332.8633.0232.69336,700
Aug. 29, 201932.6932.7632.6332.7032.3755,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...