Canada markets closed

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.67+0.08 (+0.19%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202242.3342.6842.0042.6742.67126,084
Jan. 27, 202242.7142.8842.4742.5942.5992,700
Jan. 26, 202242.7842.9142.2242.4142.4187,700
Jan. 25, 202242.0742.4441.7942.1042.1078,400
Jan. 24, 202242.1242.5341.3542.4842.48235,000
Jan. 21, 202243.6143.6343.1243.1443.14162,800
Jan. 20, 202244.3344.5544.0544.0644.06272,200
Jan. 19, 202244.4344.5844.2044.2044.2093,900
Jan. 18, 202243.9544.1743.9043.9643.96157,100
Jan. 14, 202244.1144.2543.9844.1744.1766,200
Jan. 13, 202244.9144.9244.3744.4044.4069,300
Jan. 12, 202245.0745.2344.9945.0545.0598,000
Jan. 11, 202244.4944.7844.3444.7844.78138,100
Jan. 10, 202244.3644.4544.0044.4344.43155,500
Jan. 07, 202245.0745.1644.8445.0545.05144,800
Jan. 06, 202245.3445.3845.0845.1845.18300,600
Jan. 05, 202246.0446.1645.6445.6445.64155,400
Jan. 04, 202246.1746.1945.9646.0446.0489,900
Jan. 03, 202246.0846.1145.8646.1046.1097,100
Dec. 31, 202145.8645.9545.7545.7545.7534,600
Dec. 30, 202146.0246.0645.8245.8245.8287,000
Dec. 29, 202145.9445.9545.7145.9145.9191,900
Dec. 28, 202145.9246.0845.9245.9745.97215,700
Dec. 27, 202145.4445.9445.4445.9145.91103,100
Dec. 27, 20210.192 Dividend
Dec. 23, 202145.4645.6645.4045.5945.40261,200
Dec. 22, 202144.9945.4244.9845.4245.2265,400
Dec. 21, 202144.7545.0544.7445.0144.8258,200
Dec. 20, 202144.1744.4844.1144.4544.2687,500
Dec. 17, 202144.6344.8944.5044.5244.33141,100
Dec. 16, 202145.3245.3344.9145.0444.85134,800
Dec. 15, 202144.7945.1444.5445.1344.9491,700
Dec. 14, 202144.5944.7744.3944.5944.4075,500
Dec. 13, 202145.2145.2344.9044.9144.7295,200
Dec. 10, 202145.2245.3145.0045.1444.95110,700
Dec. 09, 202145.2345.2945.1545.1644.9761,100
Dec. 08, 202145.6245.6245.3445.4745.28100,300
Dec. 07, 202145.1845.5945.1845.4845.29192,400
Dec. 06, 202144.0444.1543.8944.1043.9268,700
Dec. 03, 202144.1944.3043.4743.7443.5682,400
Dec. 02, 202143.7844.2443.7844.1343.9472,900
Dec. 01, 202144.4344.7443.8143.8143.63119,500
Nov. 30, 202144.0944.2443.6943.9243.74113,600
Nov. 29, 202144.8044.8044.1044.3744.1893,100
Nov. 26, 202144.1644.1843.6643.7843.6034,800
Nov. 24, 202144.8845.1644.8345.1644.97106,700
Nov. 23, 202145.2945.4645.0745.2845.0964,800
Nov. 22, 202145.7445.9145.5545.5645.3792,900
Nov. 19, 202145.6845.7245.6045.6545.4644,300
Nov. 18, 202145.6145.6245.4245.6145.4239,500
Nov. 17, 202145.6845.7445.5745.6145.4280,300
Nov. 16, 202145.5545.6545.5545.6045.4130,700
Nov. 15, 202145.5645.5645.4645.5245.3344,600
Nov. 12, 202145.4745.6245.3845.5445.3557,300
Nov. 11, 202145.3745.3945.2845.3545.1658,400
Nov. 10, 202144.9345.0344.7344.8244.6374,100
Nov. 09, 202145.3645.3945.1145.2045.0151,800
Nov. 08, 202145.2545.2645.1545.2145.0274,800
Nov. 05, 202145.2945.2945.0045.1945.0067,300
Nov. 04, 202145.1245.2845.1245.2845.09230,500
Nov. 03, 202145.0045.2144.8545.1945.0085,100
Nov. 02, 202144.7544.9644.7044.8844.6959,500
Nov. 01, 202144.6744.8244.6544.7944.6036,500
Oct. 29, 202144.1744.5544.1644.5044.3138,500
Oct. 28, 202144.3444.5044.3244.4944.3044,500
Oct. 27, 202144.2944.3444.1544.1543.9651,600
Oct. 26, 202144.4344.4844.3244.3844.1970,400
Oct. 25, 202144.2444.4144.1444.3444.1524,800
Oct. 22, 202144.1944.2844.1244.2844.0969,400
Oct. 21, 202143.7843.9543.7243.9343.7473,900
Oct. 20, 202144.1744.1743.9944.0643.8757,100
Oct. 19, 202144.0744.2644.0044.2444.0541,600
Oct. 18, 202143.8644.0943.8444.0743.8852,200
Oct. 15, 202144.1044.2044.0544.2044.0155,800
Oct. 14, 202143.8344.0443.8144.0443.8546,100
Oct. 13, 202143.3043.5043.3043.4743.2969,200
Oct. 12, 202143.1443.2043.0243.0742.8943,500
Oct. 11, 202143.1143.2542.9843.0142.8376,100
Oct. 08, 202143.1143.1142.9242.9842.80103,900
Oct. 07, 202142.9543.1642.9543.0742.89120,300
Oct. 06, 202142.2442.6742.1742.6742.49193,600
Oct. 05, 202142.5342.8142.5042.6642.48123,000
Oct. 04, 202142.8242.8842.3842.5442.3659,800
Oct. 01, 202143.1343.2642.8643.1542.97338,600
Sep. 30, 202143.4243.5043.1643.1742.99133,300
Sep. 29, 202143.4843.5043.2643.3543.1749,900
Sep. 28, 202143.5443.5443.0843.2143.03110,400
Sep. 27, 202144.2244.2244.0844.1843.9952,500
Sep. 24, 202144.5344.6944.5344.5844.3936,500
Sep. 24, 20210.52 Dividend
Sep. 23, 202145.4045.5445.4045.4644.7527,700
Sep. 22, 202145.1145.2945.0745.1844.4866,400
Sep. 21, 202144.9745.0544.8344.9044.2060,400
Sep. 20, 202144.3044.5544.1444.4443.7556,600
Sep. 17, 202145.4445.4445.0345.2344.52161,500
Sep. 16, 202145.7845.8545.6145.8345.1167,900
Sep. 15, 202145.7845.8945.6445.8945.17104,800
Sep. 14, 202146.0246.0645.8845.9245.2053,800
Sep. 13, 202146.3446.3446.0346.1445.4237,100
Sep. 10, 202146.2346.2445.8645.8645.1436,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...