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 20, 2018	30.9100	30.9740	30.8610	30.8900	30.8900	28,200
Apr 19, 2018	31.0900	31.0900	30.9100	31.0240	31.0240	21,600
Apr 18, 2018	31.2300	31.3000	31.1820	31.2600	31.2600	46,100
Apr 17, 2018	31.0600	31.2000	31.0600	31.1480	31.1480	25,500
Apr 16, 2018	31.0500	31.0500	30.9600	30.9900	30.9900	228,400
Apr 13, 2018	31.1800	31.1800	31.0380	31.1000	31.1000	28,000
Apr 12, 2018	31.1200	31.1800	31.0830	31.1110	31.1110	28,900
Apr 11, 2018	30.9900	31.1300	30.9900	31.0100	31.0100	239,300
Apr 10, 2018	31.1500	31.2250	31.1260	31.1750	31.1750	18,600
Apr 09, 2018	30.9700	31.1630	30.9300	30.9400	30.9400	34,800
Apr 06, 2018	30.9600	31.0700	30.7200	30.7800	30.7800	38,600
Apr 05, 2018	31.0300	31.1800	30.9990	31.0700	31.0700	448,400
Apr 04, 2018	30.3300	30.7900	30.3300	30.7900	30.7900	48,000
Apr 03, 2018	30.7000	30.7500	30.5400	30.7380	30.7380	156,400
Apr 02, 2018	30.7200	30.7500	30.2700	30.4100	30.4100	50,000
Mar 29, 2018	30.7600	30.9500	30.7350	30.8700	30.8700	27,100
Mar 28, 2018	30.5100	30.7300	30.4100	30.6650	30.6650	24,300
Mar 27, 2018	30.4650	30.5400	30.1000	30.1700	30.1700	78,400
Mar 26, 2018	30.1900	30.2800	29.9000	30.2600	30.2600	62,500
Mar 23, 2018	30.4000	30.5460	29.8890	29.8890	29.8890	79,600
Mar 22, 2018	30.4000	30.5460	30.2700	30.2700	30.2700	118,800
Mar 21, 2018	30.8300	30.9800	30.7290	30.7340	30.7340	220,200
Mar 20, 2018	30.7600	30.9670	30.7600	30.9350	30.9350	45,100
Mar 19, 2018	30.8600	30.8600	30.6200	30.7300	30.7300	36,800
Mar 16, 2018	30.9500	31.1090	30.9300	31.0000	31.0000	25,500
Mar 15, 2018	30.9700	31.1270	30.9700	31.1000	31.1000	25,900
Mar 14, 2018	31.1500	31.1500	30.8730	30.9160	30.9160	67,500
Mar 13, 2018	31.2100	31.2300	30.8100	30.8470	30.8470	46,100
Mar 12, 2018	31.2300	31.2600	31.1500	31.1900	31.1900	31,800
Mar 09, 2018	31.1200	31.2700	31.1200	31.2510	31.2510	102,900
Mar 08, 2018	30.8700	31.0400	30.8700	31.0100	31.0100	454,100
Mar 07, 2018	30.4900	30.6900	30.4700	30.6500	30.6500	56,100
Mar 06, 2018	30.6000	30.6900	30.5500	30.6500	30.6500	120,200
Mar 05, 2018	30.1800	30.6100	30.1800	30.5400	30.5400	107,300
Mar 02, 2018	30.0000	30.2300	29.9490	30.2300	30.2300	102,000
Mar 01, 2018	30.5900	30.6800	30.1800	30.2490	30.2490	75,700
Feb 28, 2018	31.1100	31.1200	30.8360	30.8360	30.8360	76,200
Feb 27, 2018	31.3200	31.3200	31.0700	31.0700	31.0700	45,400
Feb 26, 2018	31.3100	31.4800	31.2800	31.4800	31.4800	84,100
Feb 23, 2018	31.0400	31.1900	30.9920	31.1900	31.1900	30,700
Feb 22, 2018	31.0150	31.1100	30.9100	30.9300	30.9300	69,100
Feb 21, 2018	31.0700	31.2590	30.9800	30.9800	30.9800	46,900
Feb 20, 2018	30.9500	31.1000	30.8900	30.9390	30.9390	51,900
Feb 16, 2018	30.9500	31.1470	30.9500	31.0800	31.0800	67,500
Feb 15, 2018	30.7000	30.7990	30.5750	30.7400	30.7400	34,900
Feb 14, 2018	30.0900	30.5300	30.0900	30.5280	30.5280	41,900
Feb 13, 2018	30.1200	30.1850	30.0380	30.1600	30.1600	65,200
Feb 12, 2018	30.2300	30.4060	30.1300	30.3800	30.3800	81,000
Feb 09, 2018	30.0900	30.1400	29.3900	30.0600	30.0600	154,300
Feb 08, 2018	30.5100	30.5100	29.8000	29.8300	29.8300	316,200
Feb 07, 2018	30.5100	30.8340	30.4800	30.6200	30.6200	159,700
Feb 06, 2018	30.1700	30.7750	30.1700	30.7300	30.7300	82,400
Feb 05, 2018	31.0900	31.1470	30.0900	30.2000	30.2000	143,200
Feb 02, 2018	31.6600	31.6700	31.3300	31.3300	31.3300	80,200
Feb 01, 2018	31.8300	31.9210	31.7700	31.8100	31.8100	71,000
Jan 31, 2018	32.1700	32.1700	32.0100	32.0700	32.0700	100,000
Jan 30, 2018	32.0900	32.1500	32.0600	32.1260	32.1260	75,500
Jan 29, 2018	32.3500	32.3580	32.2510	32.2900	32.2900	88,900
Jan 26, 2018	32.4200	32.4900	32.3500	32.4900	32.4900	109,900
Jan 25, 2018	32.4100	32.4100	32.1300	32.2550	32.2550	99,400
Jan 24, 2018	32.6000	32.6000	32.3790	32.5000	32.5000	74,100
Jan 23, 2018	32.8600	32.8600	32.7650	32.8050	32.8050	65,000
Jan 22, 2018	32.7300	32.7850	32.6580	32.7830	32.7830	88,500
Jan 19, 2018	32.6500	32.7400	32.6230	32.7300	32.7300	166,500
Jan 18, 2018	32.3700	32.3890	32.2650	32.3400	32.3400	136,600
Jan 17, 2018	32.3500	32.4430	32.2400	32.4100	32.4100	109,500
Jan 16, 2018	32.2800	32.3200	32.0500	32.1100	32.1100	134,300
Jan 12, 2018	32.2200	32.3090	32.2100	32.2800	32.2800	96,100
Jan 11, 2018	32.1400	32.2600	32.1400	32.2400	32.2400	216,600
Jan 10, 2018	32.3000	32.3000	32.2030	32.2600	32.2600	68,600
Jan 09, 2018	32.5500	32.5500	32.4650	32.5300	32.5300	244,100
Jan 08, 2018	32.4600	32.4700	32.4200	32.4700	32.4700	114,900
Jan 05, 2018	32.3500	32.4300	32.3000	32.4100	32.4100	98,600
Jan 04, 2018	32.1200	32.2030	32.1200	32.1600	32.1600	60,600
Jan 03, 2018	31.8300	31.9700	31.8280	31.9600	31.9600	97,200
Jan 02, 2018	31.6600	31.6840	31.5900	31.6500	31.6500	105,600
Dec 29, 2017	31.7600	31.7600	31.6600	31.6850	31.6850	80,200
Dec 28, 2017	31.8300	31.8300	31.7200	31.7500	31.7500	44,000
Dec 27, 2017	31.8000	31.8600	31.7600	31.8000	31.8000	72,600
Dec 26, 2017	31.8200	31.8200	31.7600	31.7600	31.7600	27,700
Dec 22, 2017	31.7400	31.7800	31.7300	31.7720	31.7720	84,600
Dec 21, 2017	31.7700	31.8100	31.7110	31.7110	31.7110	70,300
Dec 20, 2017	31.7200	31.7200	31.5600	31.5800	31.5800	174,400
Dec 19, 2017	31.6500	31.8500	31.6500	31.7400	31.7400	77,400
Dec 18, 2017	31.8000	31.8600	31.7980	31.8260	31.8260	89,500
Dec 15, 2017	31.4700	31.5890	31.4140	31.5300	31.5300	37,900
Dec 14, 2017	31.6000	31.6100	31.4000	31.4400	31.4400	55,400
Dec 13, 2017	31.6600	31.6810	31.6000	31.6000	31.6000	32,500
Dec 12, 2017	31.6400	31.7400	31.6050	31.7050	31.7050	29,300
Dec 11, 2017	31.6200	31.6700	31.5700	31.6400	31.6400	40,400
Dec 08, 2017	31.5500	31.6300	31.5300	31.6030	31.6030	51,000
Dec 07, 2017	31.4200	31.4800	31.3970	31.4700	31.4700	61,500
Dec 06, 2017	31.4090	31.4900	31.4000	31.4290	31.4290	44,100
Dec 05, 2017	31.3400	31.4000	31.2800	31.2950	31.2950	55,700
Dec 04, 2017	31.4400	31.4800	31.2900	31.2900	31.2900	61,600
Dec 01, 2017	31.3800	31.4100	31.0500	31.2900	31.2900	72,900
Nov 30, 2017	31.5000	31.5000	31.3510	31.3800	31.3800	61,200
Nov 29, 2017	31.7400	31.7400	31.3900	31.4600	31.4600	67,900
Nov 28, 2017	31.6700	31.7890	31.6350	31.7800	31.7800	38,800
Nov 27, 2017	31.5800	31.6000	31.5000	31.5300	31.5300	55,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...