Mail

IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2019	31.3900	31.4600	31.3670	31.4165	31.4165	233,269
Feb 21, 2019	31.2600	31.3300	31.1800	31.2600	31.2600	27,000
Feb 20, 2019	31.2000	31.3050	31.2000	31.2300	31.2300	35,300
Feb 19, 2019	31.0200	31.2000	31.0100	31.1500	31.1500	67,900
Feb 15, 2019	31.1900	31.2500	31.1490	31.2500	31.2500	48,500
Feb 14, 2019	30.9600	31.0700	30.9600	30.9700	30.9700	172,500
Feb 13, 2019	30.9300	30.9900	30.8750	30.9100	30.9100	9,600
Feb 12, 2019	30.6200	30.7300	30.6200	30.7020	30.7020	58,900
Feb 11, 2019	30.4500	30.5200	30.4100	30.4700	30.4700	67,000
Feb 08, 2019	30.2100	30.3600	30.1410	30.3500	30.3500	166,800
Feb 07, 2019	30.5600	30.5600	30.3200	30.4000	30.4000	73,500
Feb 06, 2019	30.6900	30.7220	30.6300	30.6480	30.6480	24,600
Feb 05, 2019	30.6200	30.7700	30.6200	30.7300	30.7300	51,000
Feb 04, 2019	30.2600	30.3740	30.2580	30.3700	30.3700	145,900
Feb 01, 2019	30.1600	30.2500	30.0800	30.2100	30.2100	37,800
Jan 31, 2019	29.8300	30.0600	29.8300	30.0400	30.0400	47,300
Jan 30, 2019	29.7700	29.8970	29.7120	29.8500	29.8500	274,600
Jan 29, 2019	29.5700	29.6200	29.5300	29.5400	29.5400	29,900
Jan 28, 2019	29.3100	29.4500	29.2800	29.4300	29.4300	83,200
Jan 25, 2019	29.5600	29.5870	29.4400	29.4500	29.4500	52,700
Jan 24, 2019	29.3800	29.4740	29.3480	29.4300	29.4300	44,000
Jan 23, 2019	29.3900	29.3990	29.1930	29.2600	29.2600	73,900
Jan 22, 2019	29.3800	29.3970	29.1800	29.2500	29.2500	247,400
Jan 18, 2019	29.4100	29.5900	29.3650	29.5360	29.5360	151,000
Jan 17, 2019	28.8700	29.1400	28.8700	29.1000	29.1000	98,700
Jan 16, 2019	28.9100	29.0190	28.9100	28.9900	28.9900	109,100
Jan 15, 2019	28.7400	28.9240	28.7400	28.8400	28.8400	106,000
Jan 14, 2019	28.5400	28.6500	28.5400	28.6200	28.6200	42,500
Jan 11, 2019	28.8000	28.8500	28.7930	28.8300	28.8300	111,100
Jan 10, 2019	28.7900	28.9790	28.7700	28.9700	28.9700	48,600
Jan 09, 2019	29.0000	29.0200	28.8530	28.8800	28.8800	1,255,900
Jan 08, 2019	28.7800	28.7800	28.5700	28.7100	28.7100	399,700
Jan 07, 2019	28.2900	28.4060	28.1930	28.3600	28.3600	65,500
Jan 04, 2019	27.9200	28.3100	27.9200	28.2500	28.2500	108,000
Jan 03, 2019	27.7100	27.7100	27.4700	27.4700	27.4700	133,200
Jan 02, 2019	27.7390	27.9400	27.7390	27.8800	27.8800	40,500
Dec 31, 2018	27.9800	27.9800	27.7100	27.8200	27.8200	124,200
Dec 28, 2018	27.8900	27.9360	27.7200	27.8100	27.8100	174,900
Dec 27, 2018	27.4400	27.7100	27.1700	27.6600	27.6600	173,700
Dec 26, 2018	27.1000	27.7000	26.9400	27.7000	27.7000	143,300
Dec 24, 2018	27.2000	27.3990	26.9200	26.9200	26.9200	28,100
Dec 21, 2018	27.5900	27.7100	27.3480	27.4100	27.4100	146,700
Dec 20, 2018	27.8400	27.8900	27.5000	27.6000	27.6000	238,700
Dec 19, 2018	28.2700	28.4200	27.9090	28.0420	28.0420	162,800
Dec 18, 2018	28.4300	28.5220	28.2700	28.3700	28.3700	170,100
Dec 17, 2018	28.6200	28.6400	28.2800	28.3600	28.3600	195,700
Dec 14, 2018	28.8900	28.9660	28.7700	28.7700	28.7700	165,000
Dec 13, 2018	29.2900	29.3000	29.1320	29.1660	29.1660	92,100
Dec 12, 2018	29.2600	29.3800	29.2130	29.2300	29.2300	153,300
Dec 11, 2018	29.0300	29.0750	28.7800	28.9300	28.9300	131,200
Dec 10, 2018	28.8500	28.9300	28.5900	28.8500	28.8500	76,000
Dec 07, 2018	29.1700	29.2900	28.7870	28.8810	28.8810	40,200
Dec 06, 2018	28.9200	29.2020	28.7190	29.2020	29.2020	121,300
Dec 04, 2018	29.9700	29.9700	29.4800	29.4800	29.4800	53,400
Dec 03, 2018	30.2900	30.3000	30.1660	30.3000	30.3000	84,800
Nov 30, 2018	29.8900	29.9800	29.8200	29.9700	29.9700	85,600
Nov 29, 2018	29.9900	30.0470	29.9100	29.9800	29.9800	114,100
Nov 28, 2018	29.7400	30.0300	29.6650	30.0300	30.0300	68,000
Nov 27, 2018	29.5600	29.6900	29.4800	29.6800	29.6800	84,400
Nov 26, 2018	29.6530	29.7300	29.6170	29.7300	29.7300	398,500
Nov 23, 2018	29.1600	29.4000	29.1600	29.3000	29.3000	16,600
Nov 21, 2018	29.1400	29.3100	29.1080	29.2150	29.2150	70,000
Nov 20, 2018	28.7500	28.9350	28.6740	28.7950	28.7950	89,600
Nov 19, 2018	29.4900	29.5380	29.1300	29.1900	29.1900	63,100
Nov 16, 2018	29.2100	29.4600	29.2050	29.4300	29.4300	21,300
Nov 15, 2018	29.3800	29.6300	29.2630	29.6100	29.6100	35,300
Nov 14, 2018	29.8500	29.8600	29.4960	29.5600	29.5600	98,500
Nov 13, 2018	29.7220	29.8000	29.6100	29.6600	29.6600	28,500
Nov 12, 2018	29.9300	29.9300	29.7000	29.7200	29.7200	46,100
Nov 09, 2018	30.2400	30.3020	30.1500	30.2900	30.2900	42,300
Nov 08, 2018	30.4400	30.4600	30.3200	30.3500	30.3500	123,000
Nov 07, 2018	30.4300	30.6200	30.3350	30.6000	30.6000	236,000
Nov 06, 2018	30.0600	30.2370	30.0600	30.2200	30.2200	103,400
Nov 05, 2018	30.2100	30.2600	30.1270	30.1600	30.1600	86,200
Nov 02, 2018	30.4700	30.5800	30.1650	30.3800	30.3800	22,000
Nov 01, 2018	30.0700	30.1300	30.0100	30.1200	30.1200	92,100
Oct 31, 2018	30.0400	30.1500	30.0000	30.0100	30.0100	152,800
Oct 30, 2018	29.2800	29.6700	29.2800	29.6700	29.6700	78,900
Oct 29, 2018	29.6600	29.6780	29.1040	29.2900	29.2900	36,100
Oct 26, 2018	29.2300	29.4370	28.9500	29.2400	29.2400	40,100
Oct 25, 2018	29.2900	29.6650	29.2510	29.5200	29.5200	25,900
Oct 24, 2018	29.6700	29.6700	29.0300	29.0400	29.0400	97,600
Oct 23, 2018	29.4300	29.7100	29.3160	29.6100	29.6100	240,900
Oct 22, 2018	30.0100	30.0100	29.8350	29.8900	29.8900	26,400
Oct 19, 2018	29.9300	30.0400	29.8500	29.8600	29.8600	68,700
Oct 18, 2018	30.1600	30.2150	29.8000	29.8800	29.8800	180,200
Oct 17, 2018	30.2400	30.3350	30.0710	30.2400	30.2400	31,700
Oct 16, 2018	30.0400	30.1760	30.0000	30.1500	30.1500	70,900
Oct 15, 2018	29.6000	29.7300	29.5000	29.5900	29.5900	44,100
Oct 12, 2018	29.8500	29.8700	29.5500	29.8600	29.8600	336,100
Oct 11, 2018	29.8400	29.9020	29.2590	29.4690	29.4690	168,900
Oct 10, 2018	30.4200	30.4200	29.8690	29.9400	29.9400	295,400
Oct 09, 2018	30.6300	30.8480	30.5000	30.7400	30.7400	81,400
Oct 08, 2018	30.8800	31.0600	30.8700	31.0400	31.0400	75,500
Oct 05, 2018	31.3800	31.4000	31.2100	31.2700	31.2700	83,100
Oct 04, 2018	31.6800	31.6800	31.4100	31.5050	31.5050	53,700
Oct 03, 2018	32.2600	32.3240	32.1600	32.2050	32.2050	274,500
Oct 02, 2018	32.0800	32.2200	32.0750	32.1800	32.1800	124,700
Oct 01, 2018	32.2700	32.3400	32.2280	32.2580	32.2580	25,000
Sep 28, 2018	32.1700	32.1700	32.0400	32.0900	32.0900	22,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...