IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201828.8928.9728.7728.7728.77165,000
Dec 13, 201829.2929.3029.1329.1729.1792,100
Dec 12, 201829.2629.3829.2129.2329.23153,300
Dec 11, 201829.0329.0828.7828.9328.93131,200
Dec 10, 201828.8528.9328.5928.8528.8576,000
Dec 07, 201829.1729.2928.7928.8828.8840,200
Dec 06, 201828.9229.2028.7229.2029.20121,300
Dec 04, 201829.9729.9729.4829.4829.4853,400
Dec 03, 201830.2930.3030.1730.3030.3084,800
Nov 30, 201829.8929.9829.8229.9729.9785,600
Nov 29, 201829.9930.0529.9129.9829.98114,100
Nov 28, 201829.7430.0329.6730.0330.0368,000
Nov 27, 201829.5629.6929.4829.6829.6884,400
Nov 26, 201829.6529.7329.6229.7329.73398,500
Nov 23, 201829.1629.4029.1629.3029.3016,600
Nov 21, 201829.1429.3129.1129.2229.2270,000
Nov 20, 201828.7528.9328.6728.8028.8089,600
Nov 19, 201829.4929.5429.1329.1929.1963,100
Nov 16, 201829.2129.4629.2029.4329.4321,300
Nov 15, 201829.3829.6329.2629.6129.6135,300
Nov 14, 201829.8529.8629.5029.5629.5698,500
Nov 13, 201829.7229.8029.6129.6629.6628,500
Nov 12, 201829.9329.9329.7029.7229.7246,100
Nov 09, 201830.2430.3030.1530.2930.2942,300
Nov 08, 201830.4430.4630.3230.3530.35123,000
Nov 07, 201830.4330.6230.3330.6030.60236,000
Nov 06, 201830.0630.2430.0630.2230.22103,400
Nov 05, 201830.2130.2630.1330.1630.1686,200
Nov 02, 201830.4730.5830.1730.3830.3822,000
Nov 01, 201830.0730.1330.0130.1230.1292,100
Oct 31, 201830.0430.1530.0030.0130.01152,800
Oct 30, 201829.2829.6729.2829.6729.6778,900
Oct 29, 201829.6629.6829.1029.2929.2936,100
Oct 26, 201829.2329.4428.9529.2429.2440,100
Oct 25, 201829.2929.6729.2529.5229.5225,900
Oct 24, 201829.6729.6729.0329.0429.0497,600
Oct 23, 201829.4329.7129.3229.6129.61240,900
Oct 22, 201830.0130.0129.8329.8929.8926,400
Oct 19, 201829.9330.0429.8529.8629.8668,700
Oct 18, 201830.1630.2229.8029.8829.88180,200
Oct 17, 201830.2430.3330.0730.2430.2431,700
Oct 16, 201830.0430.1830.0030.1530.1570,900
Oct 15, 201829.6029.7329.5029.5929.5944,100
Oct 12, 201829.8529.8729.5529.8629.86336,100
Oct 11, 201829.8429.9029.2629.4729.47168,900
Oct 10, 201830.4230.4229.8729.9429.94295,400
Oct 09, 201830.6330.8530.5030.7430.7481,400
Oct 08, 201830.8831.0630.8731.0431.0475,500
Oct 05, 201831.3831.4031.2131.2731.2783,100
Oct 04, 201831.6831.6831.4131.5031.5053,700
Oct 03, 201832.2632.3232.1632.2132.21274,500
Oct 02, 201832.0832.2232.0832.1832.18124,700
Oct 01, 201832.2732.3432.2332.2632.2625,000
Sep 28, 201832.1732.1732.0432.0932.0922,200
Sep 27, 201832.1532.3032.1432.1932.1928,700
Sep 26, 201832.1732.2732.1232.1232.1251,400
Sep 25, 201832.1832.1932.1132.1232.1237,000
Sep 24, 201832.1232.1232.0332.0632.06127,600
Sep 21, 201832.2732.3432.2532.2732.2718,800
Sep 20, 201832.1532.2832.1432.2632.2645,000
Sep 19, 201832.0432.1232.0432.1232.12149,300
Sep 18, 201831.9332.0431.9232.0332.0314,600
Sep 17, 201831.9731.9731.8431.8431.8449,500
Sep 14, 201831.9832.0031.9131.9631.9637,400
Sep 13, 201831.8631.8631.7731.8231.8228,900
Sep 12, 201831.7531.8931.7531.8331.8352,300
Sep 11, 201831.5431.7231.5331.7031.7038,500
Sep 10, 201831.7831.7831.6731.6731.6716,500
Sep 07, 201831.5431.6731.5131.6131.6157,600
Sep 06, 201831.8631.9531.7031.8431.8488,500
Sep 05, 201832.1032.1031.9632.0132.0166,500
Sep 04, 201832.3532.4032.2332.3432.3428,600
Aug 31, 201832.6332.6432.5132.5732.5729,100
Aug 30, 201832.7432.7832.6132.6632.6653,200
Aug 29, 201832.8532.9132.8032.8832.8841,700
Aug 28, 201832.9632.9632.8732.8832.8819,400
Aug 27, 201832.8833.0432.8833.0333.03105,100
Aug 24, 201832.6232.6432.5932.6232.6230,600
Aug 23, 201832.6032.6432.5232.5632.5620,800
Aug 22, 201832.5132.5632.5032.5232.5241,000
Aug 21, 201832.6732.6732.5332.5332.5326,600
Aug 20, 201832.5132.5532.4732.5132.5126,400
Aug 17, 201832.2332.4332.2332.3732.3718,000
Aug 16, 201832.2132.3732.1932.2932.2943,400
Aug 15, 201832.2032.2031.9632.1132.11111,400
Aug 14, 201832.4032.5732.3332.5432.54269,700
Aug 13, 201832.3732.4032.2832.3432.3435,700
Aug 10, 201832.4432.4432.3032.4032.4039,100
Aug 09, 201832.6632.6932.6232.6632.6639,500
Aug 08, 201832.5532.5532.4532.5032.5023,600
Aug 07, 201832.6632.6632.5832.6032.6022,700
Aug 06, 201832.5132.6032.5032.5332.5316,800
Aug 03, 201832.6032.6732.5632.6732.6737,700
Aug 02, 201832.4432.6332.4232.6332.6326,100
Aug 01, 201832.7232.7232.5532.6032.6032,200
Jul 31, 201832.7832.7932.6632.6832.6816,300
Jul 30, 201832.8132.8132.6732.6832.6862,200
Jul 27, 201832.8532.8832.7432.7832.7819,400
Jul 26, 201832.7932.8932.7532.8132.8137,600
Jul 25, 201832.5632.7732.5332.7232.7243,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...