IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201932.0832.2332.0532.2132.2168,300
Aug 15, 201931.8031.9031.7131.8831.8826,700
Aug 14, 201931.9331.9331.7231.7231.7235,900
Aug 13, 201931.9932.5431.9132.5132.5129,100
Aug 12, 201932.2332.3132.0632.1432.1446,600
Aug 09, 201932.4432.4832.2332.3832.38109,600
Aug 08, 201932.4832.6732.4832.6632.6635,100
Aug 07, 201931.9032.3131.8432.2832.2845,500
Aug 06, 201932.1732.1731.9432.1032.1024,000
Aug 05, 201932.2332.2331.7131.8631.8650,000
Aug 02, 201933.0733.0732.7032.7832.7853,100
Aug 01, 201933.3333.5933.0233.1133.1178,300
Jul 31, 201933.2533.3633.0633.2333.2395,500
Jul 30, 201933.3033.3133.2133.2333.2336,800
Jul 29, 201933.6633.6633.5933.6333.6322,400
Jul 26, 201933.5233.5333.4833.4933.4921,700
Jul 25, 201933.5033.5033.3333.3733.3745,600
Jul 24, 201933.4933.6033.4933.6033.6023,500
Jul 23, 201933.5733.5933.4833.5633.5641,400
Jul 22, 201933.2533.3033.2333.2833.2821,200
Jul 19, 201933.2533.2733.1533.1533.1550,500
Jul 18, 201933.0433.1332.9833.1133.1123,700
Jul 17, 201933.3233.3633.1933.1933.1948,000
Jul 16, 201933.2033.2933.1933.1933.19114,400
Jul 15, 201933.1333.2433.1333.1933.1928,100
Jul 12, 201933.0733.0732.9933.0433.0424,400
Jul 11, 201933.1433.1533.0333.1133.1134,200
Jul 10, 201933.2033.2433.1133.1233.1227,200
Jul 09, 201933.0833.2033.0833.2033.2020,500
Jul 08, 201933.3333.3733.3133.3633.3628,500
Jul 05, 201933.3433.4133.2333.3433.3421,000
Jul 03, 201933.5433.6133.5433.6033.608,800
Jul 02, 201933.2833.3533.2433.3533.3558,400
Jul 01, 201933.2633.2633.1133.2033.2076,700
Jun 28, 201932.7232.7832.6732.7232.7227,700
Jun 27, 201932.5232.5732.5032.5332.5374,900
Jun 26, 201932.5132.5332.4232.4332.4353,400
Jun 25, 201932.5232.5232.3132.3132.3150,800
Jun 24, 201932.5732.5832.5032.5032.5039,800
Jun 24, 20190.32 Dividend
Jun 21, 201932.8132.9032.7632.7632.4428,400
Jun 20, 201933.0933.1532.9633.0732.7529,200
Jun 19, 201932.9132.9732.8832.9532.6330,700
Jun 18, 201932.7432.9332.7432.8832.5619,600
Jun 17, 201932.4632.5532.4632.4932.1812,400
Jun 14, 201932.5632.6332.5532.5932.2724,300
Jun 13, 201932.8432.8432.7232.7432.42113,400
Jun 12, 201932.7932.8532.7932.7932.4736,200
Jun 11, 201933.0133.0632.8732.9232.6036,600
Jun 10, 201932.6632.7532.6532.6832.3637,400
Jun 07, 201932.3332.4732.3332.4532.1338,400
Jun 06, 201931.9832.1631.9732.1331.8258,500
Jun 05, 201931.9332.0031.8731.9931.6832,100
Jun 04, 201931.7431.8531.7131.8531.5444,800
Jun 03, 201931.5931.7431.5531.6231.3130,300
May 31, 201931.5131.5831.4531.5331.2259,100
May 30, 201931.8931.9331.8431.9131.6017,800
May 29, 201931.7731.7931.6831.7931.4828,700
May 28, 201932.1532.2531.9831.9831.6732,800
May 24, 201932.2032.2132.1232.1431.8313,800
May 23, 201932.0532.0731.8931.9631.6554,300
May 22, 201932.3732.4332.3532.4132.0927,700
May 21, 201932.4032.4532.3532.4532.139,600
May 20, 201932.2032.2832.1332.2531.9339,300
May 17, 201932.4232.6332.4232.5032.1821,400
May 16, 201932.4432.6932.4432.6332.3126,700
May 15, 201931.9832.3431.9832.3031.9842,700
May 14, 201931.9632.1931.9632.1131.8030,200
May 13, 201931.7631.8531.6931.7631.4528,600
May 10, 201932.2732.5832.1732.5232.2013,000
May 09, 201932.2032.3632.0332.3232.0018,300
May 08, 201932.3832.5732.3632.4632.1452,300
May 07, 201932.6232.6432.2532.3532.0350,600
May 06, 201932.4832.8532.3832.8332.5156,000
May 03, 201933.0733.1133.0233.1132.7910,300
May 02, 201932.9733.0132.9032.9432.6215,100
May 01, 201933.2433.2533.0933.0932.7760,700
Apr 30, 201933.1933.3133.1533.2532.9384,500
Apr 29, 201933.2533.3133.2133.2832.9633,200
Apr 26, 201933.1533.2233.1433.2132.8922,700
Apr 25, 201933.0533.1132.9933.0632.7461,900
Apr 24, 201933.1633.1933.1233.1432.8239,100
Apr 23, 201933.1033.1633.0633.1332.8032,500
Apr 22, 201933.0033.0132.9632.9732.6519,100
Apr 18, 201933.0133.0632.8933.0432.7266,400
Apr 17, 201933.0033.0032.8632.9332.6150,400
Apr 16, 201933.0133.0132.9432.9432.6214,300
Apr 15, 201932.8432.8432.7832.8332.5129,300
Apr 12, 201932.7632.8532.7532.8532.5363,900
Apr 11, 201932.7332.7632.6732.7632.4433,700
Apr 10, 201932.6832.7132.6632.6832.3639,400
Apr 09, 201932.6832.6932.6132.6332.3164,100
Apr 08, 201932.8232.8532.7832.8232.5016,800
Apr 05, 201932.7732.8832.7732.8632.5445,900
Apr 04, 201932.7432.7432.6632.6932.3743,500
Apr 03, 201932.6832.7932.6532.6932.3736,700
Apr 02, 201932.5932.6332.5532.6232.3024,000
Apr 01, 201932.3632.4932.3432.4832.16186,100
Mar 29, 201932.0532.2032.0532.2031.8964,500
Mar 28, 201931.8931.9031.7831.9031.5812,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...