WisdomTree Trust - WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.7100-0.0300 (-0.1009%)

At close: 3:59PM EDT

People also watch
EUSC DGRE DGRW EUDG IDLV

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close	Adj Close*	Volume
Aug 18, 2017	29.66	29.79	29.62	29.67	29.67	235,000
Aug 17, 2017	29.97	29.98	29.73	29.74	29.74	61,700
Aug 16, 2017	29.96	30.04	29.91	29.96	29.96	77,600
Aug 15, 2017	29.88	29.89	29.81	29.85	29.85	48,700
Aug 14, 2017	29.74	29.80	29.72	29.75	29.75	22,200
Aug 11, 2017	29.47	29.56	29.47	29.48	29.48	60,000
Aug 10, 2017	29.79	29.85	29.50	29.52	29.52	59,600
Aug 09, 2017	29.87	30.01	29.87	30.01	30.01	29,100
Aug 08, 2017	29.95	30.08	29.92	29.95	29.95	56,800
Aug 07, 2017	30.01	30.04	29.97	30.04	30.04	51,400
Aug 04, 2017	29.94	30.06	29.94	30.05	30.05	40,600
Aug 03, 2017	29.80	29.85	29.75	29.76	29.76	303,200
Aug 02, 2017	29.80	29.80	29.67	29.79	29.79	41,300
Aug 01, 2017	29.69	29.79	29.69	29.70	29.70	200,300
Jul 31, 2017	29.72	29.72	29.55	29.58	29.58	87,300
Jul 28, 2017	29.70	29.74	29.56	29.65	29.65	52,200
Jul 27, 2017	29.95	29.96	29.77	29.88	29.88	37,200
Jul 26, 2017	29.84	29.88	29.77	29.80	29.80	41,600
Jul 25, 2017	29.83	29.83	29.65	29.69	29.69	90,300
Jul 24, 2017	29.77	29.77	29.66	29.74	29.74	321,400
Jul 21, 2017	29.93	29.93	29.83	29.91	29.91	41,600
Jul 20, 2017	30.12	30.17	30.04	30.13	30.13	80,400
Jul 19, 2017	29.90	30.04	29.90	30.04	30.04	136,000
Jul 18, 2017	29.78	29.84	29.77	29.84	29.84	76,300
Jul 17, 2017	29.99	30.04	29.95	29.96	29.96	142,600
Jul 14, 2017	29.96	30.06	29.91	30.04	30.04	40,800
Jul 13, 2017	29.87	29.92	29.85	29.92	29.92	76,100
Jul 12, 2017	29.69	29.89	29.69	29.83	29.83	114,500
Jul 11, 2017	29.53	29.59	29.45	29.55	29.55	52,300
Jul 10, 2017	29.65	29.65	29.55	29.62	29.62	22,600
Jul 07, 2017	29.40	29.58	29.40	29.54	29.54	21,300
Jul 06, 2017	29.42	29.46	29.34	29.37	29.37	168,300
Jul 05, 2017	29.63	29.69	29.60	29.68	29.68	72,600
Jul 03, 2017	29.57	29.67	29.55	29.63	29.63	31,300
Jun 30, 2017	29.63	29.65	29.49	29.60	29.60	67,400
Jun 29, 2017	29.85	29.85	29.36	29.47	29.47	103,500
Jun 28, 2017	30.11	30.11	29.96	30.09	30.09	45,600
Jun 27, 2017	30.21	30.22	30.05	30.05	30.05	110,600
Jun 26, 2017	30.50	30.52	30.40	30.43	30.43	34,800
Jun 26, 2017	0.03 Dividend
Jun 23, 2017	30.34	30.40	30.29	30.39	30.35	33,300
Jun 22, 2017	30.33	30.39	30.32	30.32	30.29	49,700
Jun 21, 2017	30.38	30.42	30.32	30.37	30.34	154,300
Jun 20, 2017	30.60	30.60	30.37	30.42	30.39	72,200
Jun 19, 2017	30.46	30.61	30.46	30.59	30.56	60,300
Jun 16, 2017	30.27	30.35	30.20	30.35	30.32	40,900
Jun 15, 2017	29.97	30.08	29.86	30.08	30.05	45,600
Jun 14, 2017	30.32	30.32	30.17	30.26	30.23	52,500
Jun 13, 2017	30.15	30.25	30.14	30.23	30.20	113,500
Jun 12, 2017	29.98	30.00	29.92	30.00	29.97	32,400
Jun 09, 2017	30.24	30.27	30.06	30.19	30.16	60,400
Jun 08, 2017	30.17	30.22	30.14	30.19	30.16	35,100
Jun 07, 2017	30.34	30.35	30.17	30.29	30.26	69,000
Jun 06, 2017	30.24	30.31	30.24	30.27	30.24	43,100
Jun 05, 2017	30.63	30.63	30.42	30.49	30.46	70,200
Jun 02, 2017	30.61	30.70	30.57	30.66	30.63	102,800
Jun 01, 2017	30.49	30.54	30.40	30.54	30.51	36,200
May 31, 2017	30.39	30.39	30.20	30.25	30.22	52,700
May 30, 2017	30.20	30.27	30.20	30.24	30.21	43,600
May 26, 2017	30.29	30.29	30.23	30.27	30.24	57,100
May 25, 2017	30.22	30.34	30.22	30.30	30.27	422,200
May 24, 2017	30.20	30.20	30.10	30.15	30.12	81,200
May 23, 2017	30.13	30.15	30.07	30.14	30.11	70,100
May 22, 2017	30.02	30.09	29.99	30.06	30.03	107,100
May 19, 2017	29.91	29.98	29.90	29.95	29.92	69,700
May 18, 2017	29.64	29.83	29.62	29.79	29.76	101,700
May 17, 2017	29.95	29.95	29.63	29.65	29.62	262,600
May 16, 2017	30.19	30.19	30.09	30.14	30.11	46,500
May 15, 2017	30.02	30.12	30.02	30.10	30.07	30,700
May 12, 2017	29.98	30.11	29.96	30.09	30.06	43,900
May 11, 2017	30.02	30.03	29.90	30.00	29.97	29,000
May 10, 2017	30.08	30.14	30.07	30.13	30.10	41,200
May 09, 2017	30.13	30.19	30.05	30.11	30.08	573,500
May 08, 2017	29.95	30.02	29.95	30.00	29.97	50,300
May 05, 2017	29.89	30.07	29.89	30.04	30.01	38,000
May 04, 2017	29.81	29.86	29.78	29.85	29.82	38,000
May 03, 2017	29.71	29.78	29.64	29.77	29.74	34,300
May 02, 2017	29.59	29.67	29.56	29.64	29.61	146,400
May 01, 2017	29.26	29.56	29.26	29.49	29.46	45,100
Apr 28, 2017	29.36	29.44	29.35	29.36	29.33	37,300
Apr 27, 2017	29.36	29.41	29.34	29.38	29.35	52,500
Apr 26, 2017	29.29	29.33	29.19	29.19	29.16	69,400
Apr 25, 2017	29.21	29.27	29.20	29.22	29.19	56,100
Apr 24, 2017	28.93	29.13	28.93	29.10	29.07	49,000
Apr 21, 2017	28.59	28.61	28.52	28.58	28.55	65,600
Apr 20, 2017	28.57	28.69	28.57	28.62	28.59	23,000
Apr 19, 2017	28.57	28.57	28.40	28.41	28.38	316,700
Apr 18, 2017	28.47	28.52	28.38	28.42	28.39	50,100
Apr 17, 2017	28.77	28.79	28.67	28.79	28.76	78,900
Apr 13, 2017	28.72	28.75	28.64	28.67	28.64	71,700
Apr 12, 2017	28.73	28.77	28.70	28.72	28.69	125,700
Apr 11, 2017	28.65	28.73	28.56	28.70	28.67	33,100
Apr 10, 2017	28.63	28.67	28.57	28.60	28.57	91,300
Apr 07, 2017	28.50	28.70	28.50	28.68	28.65	66,700
Apr 06, 2017	28.49	28.55	28.47	28.53	28.50	53,600
Apr 05, 2017	28.50	28.57	28.39	28.40	28.37	80,100
Apr 04, 2017	28.40	28.54	28.40	28.54	28.51	97,300
Apr 03, 2017	28.48	28.48	28.31	28.44	28.41	169,200
Mar 31, 2017	28.39	28.48	28.32	28.43	28.40	57,300
Mar 30, 2017	28.39	28.44	28.33	28.41	28.38	47,700
Close price adjusted for splits.Close price adjusted for dividends and splits.

Loading more data...

S&P/TSX14,952.33-81.31 (-0.54%)

S&P 5002,425.55-4.46 (-0.18%)

DOW21,674.51-76.22 (-0.35%)

WisdomTree Trust - WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

S&P/TSX
14,952.33
-81.31 (-0.54%)

S&P 500
2,425.55
-4.46 (-0.18%)

DOW
21,674.51
-76.22 (-0.35%)