Mail

IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 07, 2020	31.74	31.74	31.07	31.11	31.11	317,031
Apr. 06, 2020	30.48	31.07	30.48	30.93	30.93	226,000
Apr. 03, 2020	29.73	29.85	29.42	29.59	29.59	93,100
Apr. 02, 2020	29.37	30.07	29.37	29.89	29.89	83,400
Apr. 01, 2020	29.79	30.00	29.31	29.36	29.36	169,200
Mar. 31, 2020	30.32	30.59	30.14	30.27	30.27	100,800
Mar. 30, 2020	29.90	30.50	29.90	30.50	30.50	223,600
Mar. 27, 2020	29.79	30.04	29.47	29.56	29.56	223,000
Mar. 26, 2020	29.86	30.73	29.86	30.72	30.72	380,500
Mar. 25, 2020	29.39	30.36	29.16	29.96	29.96	215,900
Mar. 24, 2020	28.82	29.56	28.71	29.35	29.35	309,000
Mar. 24, 2020	0.046 Dividend
Mar. 23, 2020	27.54	27.92	27.25	27.55	27.50	266,200
Mar. 20, 2020	28.47	28.71	27.70	27.74	27.69	243,700
Mar. 19, 2020	27.38	28.83	27.23	28.14	28.09	414,100
Mar. 18, 2020	27.14	27.82	26.76	27.32	27.27	238,500
Mar. 17, 2020	27.35	28.33	27.02	28.23	28.18	299,200
Mar. 16, 2020	26.14	27.64	24.96	26.65	26.61	320,500
Mar. 13, 2020	29.61	29.90	28.13	29.87	29.82	292,500
Mar. 12, 2020	28.27	28.76	27.54	27.73	27.68	289,700
Mar. 11, 2020	31.02	31.02	30.08	30.37	30.32	164,700
Mar. 10, 2020	31.81	32.23	30.90	32.16	32.11	302,100
Mar. 09, 2020	30.75	31.36	30.24	30.48	30.43	230,000
Mar. 06, 2020	32.80	33.11	32.65	33.05	32.99	131,700
Mar. 05, 2020	33.93	34.09	33.50	33.61	33.55	70,000
Mar. 04, 2020	34.33	34.78	34.08	34.77	34.71	106,900
Mar. 03, 2020	34.30	34.58	33.40	33.71	33.65	211,500
Mar. 02, 2020	33.36	33.99	33.06	33.95	33.89	316,000
Feb. 28, 2020	33.01	33.51	32.78	33.39	33.33	137,500
Feb. 27, 2020	34.31	34.57	33.71	33.71	33.65	195,900
Feb. 26, 2020	35.17	35.45	35.00	35.00	34.94	127,000
Feb. 25, 2020	35.71	35.71	34.86	34.91	34.85	85,100
Feb. 24, 2020	35.56	35.78	35.50	35.56	35.50	120,500
Feb. 21, 2020	37.30	37.30	36.95	37.08	37.02	120,300
Feb. 20, 2020	37.49	37.59	37.27	37.45	37.39	59,300
Feb. 19, 2020	37.60	37.73	37.60	37.66	37.60	75,200
Feb. 18, 2020	37.25	37.28	37.15	37.22	37.16	66,400
Feb. 14, 2020	37.46	37.46	37.36	37.44	37.38	64,700
Feb. 13, 2020	37.34	37.53	37.25	37.43	37.37	224,800
Feb. 12, 2020	37.58	37.67	37.54	37.66	37.60	145,000
Feb. 11, 2020	37.40	37.49	37.35	37.42	37.36	75,200
Feb. 10, 2020	37.06	37.20	36.96	37.18	37.12	66,000
Feb. 07, 2020	37.17	37.20	37.09	37.12	37.05	180,400
Feb. 06, 2020	37.33	37.42	37.26	37.42	37.36	356,400
Feb. 05, 2020	37.24	37.28	37.09	37.25	37.19	107,900
Feb. 04, 2020	36.60	36.79	36.60	36.70	36.64	104,600
Feb. 03, 2020	36.02	36.27	35.94	36.07	36.01	137,800
Jan. 31, 2020	36.31	36.32	35.82	35.90	35.84	127,500
Jan. 30, 2020	36.38	36.59	36.28	36.56	36.50	290,600
Jan. 29, 2020	36.75	36.83	36.64	36.72	36.66	93,100
Jan. 28, 2020	36.48	36.67	36.45	36.64	36.58	47,200
Jan. 27, 2020	36.31	36.47	36.25	36.35	36.29	127,000
Jan. 24, 2020	37.35	37.35	37.06	37.13	37.07	138,500
Jan. 23, 2020	37.12	37.20	36.93	37.17	37.11	140,200
Jan. 22, 2020	37.33	37.40	37.29	37.31	37.25	113,900
Jan. 21, 2020	37.27	37.33	37.17	37.19	37.13	108,400
Jan. 17, 2020	37.45	37.53	37.41	37.50	37.44	304,900
Jan. 16, 2020	37.13	37.25	37.13	37.21	37.15	58,300
Jan. 15, 2020	37.05	37.16	37.05	37.12	37.06	121,200
Jan. 14, 2020	36.95	37.08	36.91	37.02	36.96	99,800
Jan. 13, 2020	36.80	36.96	36.77	36.96	36.90	117,300
Jan. 10, 2020	36.85	36.87	36.65	36.70	36.64	124,800
Jan. 09, 2020	36.76	36.80	36.68	36.80	36.74	318,600
Jan. 08, 2020	36.39	36.70	36.39	36.54	36.48	112,900
Jan. 07, 2020	36.37	36.44	36.32	36.33	36.27	116,300
Jan. 06, 2020	36.17	36.31	36.12	36.27	36.21	82,500
Jan. 03, 2020	36.35	36.49	36.31	36.36	36.30	156,300
Jan. 02, 2020	36.66	36.70	36.60	36.67	36.61	285,800
Dec. 31, 2019	36.19	36.33	36.09	36.33	36.27	140,900
Dec. 30, 2019	36.58	36.58	36.22	36.24	36.18	99,900
Dec. 27, 2019	36.67	36.70	36.57	36.58	36.52	101,500
Dec. 26, 2019	36.57	36.63	36.52	36.63	36.57	96,100
Dec. 24, 2019	36.53	36.53	36.43	36.45	36.39	47,800
Dec. 23, 2019	36.46	36.48	36.41	36.47	36.40	70,500
Dec. 23, 2019	0.197 Dividend
Dec. 20, 2019	36.57	36.58	36.47	36.54	36.28	92,100
Dec. 19, 2019	36.34	36.37	36.27	36.35	36.09	80,000
Dec. 18, 2019	36.42	36.42	36.32	36.37	36.11	68,800
Dec. 17, 2019	36.49	36.50	36.40	36.43	36.17	156,600
Dec. 16, 2019	36.62	36.72	36.58	36.69	36.43	83,500
Dec. 13, 2019	36.14	36.31	36.09	36.24	35.98	94,100
Dec. 12, 2019	35.67	35.97	35.66	35.93	35.68	77,400
Dec. 11, 2019	35.60	35.70	35.57	35.66	35.41	60,700
Dec. 10, 2019	35.57	35.63	35.47	35.58	35.33	80,100
Dec. 09, 2019	35.65	35.70	35.57	35.58	35.32	107,900
Dec. 06, 2019	35.69	35.74	35.64	35.71	35.45	89,700
Dec. 05, 2019	35.43	35.43	35.23	35.26	35.01	115,000
Dec. 04, 2019	35.30	35.42	35.30	35.37	35.12	160,400
Dec. 03, 2019	35.04	35.18	34.91	35.18	34.93	82,800
Dec. 02, 2019	35.52	35.52	35.08	35.20	34.95	355,400
Nov. 29, 2019	35.63	35.64	35.51	35.59	35.34	72,500
Nov. 27, 2019	35.66	35.71	35.60	35.68	35.43	169,400
Nov. 26, 2019	35.50	35.54	35.47	35.51	35.26	123,700
Nov. 25, 2019	35.29	35.42	35.29	35.42	35.17	29,600
Nov. 22, 2019	35.07	35.08	34.99	35.07	34.82	33,600
Nov. 21, 2019	34.82	34.93	34.75	34.90	34.65	36,900
Nov. 20, 2019	35.06	35.09	34.87	34.95	34.70	86,700
Nov. 19, 2019	35.36	35.36	35.10	35.20	34.95	58,700
Nov. 18, 2019	35.15	35.24	35.10	35.21	34.96	95,300
Nov. 15, 2019	35.10	35.16	35.03	35.15	34.90	78,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...