IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201832.6532.7432.6232.7332.73166,500
Jan 18, 201832.3732.3932.2632.3432.34136,600
Jan 17, 201832.3532.4432.2432.4132.41109,500
Jan 16, 201832.2832.3232.0532.1132.11134,300
Jan 12, 201832.2232.3132.2132.2832.2896,100
Jan 11, 201832.1432.2632.1432.2432.24216,600
Jan 10, 201832.3032.3032.2032.2632.2668,600
Jan 09, 201832.5532.5532.4732.5332.53244,100
Jan 08, 201832.4632.4732.4232.4732.47114,900
Jan 05, 201832.3532.4332.3032.4132.4198,600
Jan 04, 201832.1232.2032.1232.1632.1660,600
Jan 03, 201831.8331.9731.8331.9631.9697,200
Jan 02, 201831.6631.6831.5931.6531.65105,600
Dec 29, 201731.7631.7631.6631.6831.6880,200
Dec 28, 201731.8331.8331.7231.7531.7544,000
Dec 27, 201731.8031.8631.7631.8031.8072,600
Dec 26, 201731.8231.8231.7631.7631.7627,700
Dec 22, 201731.7431.7831.7331.7731.7784,600
Dec 21, 201731.7731.8131.7131.7131.7170,300
Dec 20, 201731.7231.7231.5631.5831.58174,400
Dec 19, 201731.6531.8531.6531.7431.7477,400
Dec 18, 201731.8031.8631.8031.8331.8389,500
Dec 15, 201731.4731.5931.4131.5331.5337,900
Dec 14, 201731.6031.6131.4031.4431.4455,400
Dec 13, 201731.6631.6831.6031.6031.6032,500
Dec 12, 201731.6431.7431.6031.7031.7029,300
Dec 11, 201731.6231.6731.5731.6431.6440,400
Dec 08, 201731.5531.6331.5331.6031.6051,000
Dec 07, 201731.4231.4831.4031.4731.4761,500
Dec 06, 201731.4131.4931.4031.4331.4344,100
Dec 05, 201731.3431.4031.2831.3031.3055,700
Dec 04, 201731.4431.4831.2931.2931.2961,600
Dec 01, 201731.3831.4131.0531.2931.2972,900
Nov 30, 201731.5031.5031.3531.3831.3861,200
Nov 29, 201731.7431.7431.3931.4631.4667,900
Nov 28, 201731.6731.7931.6431.7831.7838,800
Nov 27, 201731.5831.6031.5031.5331.5355,800
Nov 24, 201731.6531.6531.5931.6231.6214,500
Nov 22, 201731.7231.7231.5031.5331.5334,600
Nov 21, 201731.6031.7731.6031.7631.76121,300
Nov 20, 201731.4331.5531.4331.5131.5135,900
Nov 17, 201731.2431.2431.1331.1631.1645,800
Nov 16, 201731.2131.4031.2131.3431.3464,100
Nov 15, 201730.9131.0030.8230.9630.9675,800
Nov 14, 201731.1531.1931.0931.1031.10170,500
Nov 13, 201731.0831.2331.0731.2331.2334,000
Nov 10, 201731.3131.3231.2031.3131.3149,200
Nov 09, 201731.3631.4131.2031.3631.3642,500
Nov 08, 201731.5731.7431.5731.6631.6655,100
Nov 07, 201731.7031.7231.5531.5931.5956,300
Nov 06, 201731.7731.7731.7131.7731.7747,600
Nov 03, 201731.6631.8031.6631.7731.7737,500
Nov 02, 201731.6231.6531.4731.6431.6450,400
Nov 01, 201731.7531.8331.6131.6531.6569,100
Oct 31, 201731.5831.6331.5431.6031.6035,700
Oct 30, 201731.4731.4931.3831.4131.4155,000
Oct 27, 201731.4731.5531.4531.5031.5050,700
Oct 26, 201731.2431.4331.2431.3731.3739,400
Oct 25, 201731.2131.2230.9431.0731.07204,500
Oct 24, 201731.1831.2331.1631.2031.2023,400
Oct 23, 201731.2231.2231.1031.1131.1146,100
Oct 20, 201731.1131.1131.0231.1031.1056,300
Oct 19, 201731.1131.1231.0231.1031.1037,800
Oct 18, 201731.3631.3731.3431.3631.3682,200
Oct 17, 201731.3031.3031.2331.2731.27138,200
Oct 16, 201731.2531.2731.1931.2531.25135,900
Oct 13, 201731.1731.2531.1731.2231.2239,700
Oct 12, 201731.1931.2131.1531.1531.1532,000
Oct 11, 201730.9931.1130.9931.0931.0993,800
Oct 10, 201730.9931.0730.9331.0431.0422,100
Oct 09, 201730.9030.9130.8430.8530.8529,100
Oct 06, 201730.8230.8930.7930.8730.8767,700
Oct 05, 201730.8530.9630.8530.9530.9545,500
Oct 04, 201730.8830.9330.8630.9130.9130,100
Oct 03, 201730.8830.9430.8430.9130.9134,900
Oct 02, 201730.8030.8530.7130.8330.83178,100
Sep 29, 201730.4930.6630.4930.6630.6682,800
Sep 28, 201730.3630.5130.3630.4830.4884,500
Sep 27, 201730.3530.4630.3130.4330.4329,000
Sep 26, 201730.2230.3030.2230.2530.25114,600
Sep 26, 20170.145 Dividend
Sep 25, 201730.5230.5430.4130.4430.3029,200
Sep 22, 201730.4630.5330.4630.5130.3629,400
Sep 21, 201730.4930.5030.4430.4930.3436,200
Sep 20, 201730.5230.5930.4630.5830.4345,900
Sep 19, 201730.5630.5630.5030.5330.3835,900
Sep 18, 201730.4430.5530.4430.5230.3750,600
Sep 15, 201730.3330.3630.2830.3230.1850,500
Sep 14, 201730.3530.3830.3130.3530.2118,100
Sep 13, 201730.3330.4230.3230.4030.2624,800
Sep 12, 201730.3530.3730.3330.3730.2350,600
Sep 11, 201730.2230.3930.2230.3730.2372,300
Sep 08, 201730.0130.0729.9329.9529.81140,400
Sep 07, 201730.1030.1330.0630.0929.9520,500
Sep 06, 201729.9230.0329.8529.9529.8136,500
Sep 05, 201729.9329.9429.6929.7129.5781,500
Sep 01, 201730.1430.1630.0830.1029.9626,200
Aug 31, 201730.0130.0229.9429.9929.8586,700
Aug 30, 201729.7829.8229.7229.8229.68105,600
Aug 29, 201729.5629.7929.5629.7829.6434,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...