IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202033.4933.7033.4733.7033.70203,500
May 21, 202033.7333.8733.5633.5933.59256,900
May 20, 202033.8333.9633.7233.8533.85136,900
May 19, 202033.3233.4933.1933.2033.20144,900
May 18, 202033.2633.7233.2633.6433.64257,300
May 15, 202032.5732.7932.5332.7832.78111,000
May 14, 202032.3132.7932.1432.6932.69191,100
May 13, 202033.1733.2232.7532.9332.93138,100
May 12, 202033.3533.3832.9532.9532.9593,600
May 11, 202032.9933.3032.9033.1833.18152,000
May 08, 202032.9533.0332.8833.0033.00148,600
May 07, 202032.8132.8832.6532.7132.71264,200
May 06, 202032.3732.3932.0332.0332.0391,600
May 05, 202032.1932.3632.1232.1432.1467,100
May 04, 202031.8632.1531.8032.0932.09135,300
May 01, 202032.1232.2331.8432.0332.0386,900
Apr. 30, 202033.0133.0132.4232.5832.58404,300
Apr. 29, 202033.1833.4633.1133.2733.27141,200
Apr. 28, 202033.0033.0032.7332.7332.73241,100
Apr. 27, 202032.5332.7432.4532.6132.61152,600
Apr. 24, 202032.2932.4132.0932.3532.35163,800
Apr. 23, 202032.3132.6032.0732.0832.08100,900
Apr. 22, 202032.3432.4732.2132.4332.43169,300
Apr. 21, 202032.0932.2131.7531.8731.87271,600
Apr. 20, 202032.5132.8532.3932.4732.47165,600
Apr. 17, 202032.7132.7532.4332.7232.72132,500
Apr. 16, 202032.1432.1631.8732.0332.03484,600
Apr. 15, 202031.9731.9831.7031.8231.82126,800
Apr. 14, 202032.1932.5332.1932.3332.33266,000
Apr. 13, 202032.0032.0031.5731.7831.78116,800
Apr. 09, 202031.9532.1631.8032.0032.00150,900
Apr. 08, 202031.4231.6831.1331.5931.59290,300
Apr. 07, 202031.7431.7431.0731.1131.11317,000
Apr. 06, 202030.4831.0730.4830.9330.93226,000
Apr. 03, 202029.7329.8529.4229.5929.5993,100
Apr. 02, 202029.3730.0729.3729.8929.8983,400
Apr. 01, 202029.7930.0029.3129.3629.36169,200
Mar. 31, 202030.3230.5930.1430.2730.27100,800
Mar. 30, 202029.9030.5029.9030.5030.50223,600
Mar. 27, 202029.7930.0429.4729.5629.56223,000
Mar. 26, 202029.8630.7329.8630.7230.72380,500
Mar. 25, 202029.3930.3629.1629.9629.96215,900
Mar. 24, 202028.8229.5628.7129.3529.35309,000
Mar. 24, 20200.046 Dividend
Mar. 23, 202027.5427.9227.2527.5527.50266,200
Mar. 20, 202028.4728.7127.7027.7427.69243,700
Mar. 19, 202027.3828.8327.2328.1428.09414,100
Mar. 18, 202027.1427.8226.7627.3227.27238,500
Mar. 17, 202027.3528.3327.0228.2328.18299,200
Mar. 16, 202026.1427.6424.9626.6526.61320,500
Mar. 13, 202029.6129.9028.1329.8729.82292,500
Mar. 12, 202028.2728.7627.5427.7327.68289,700
Mar. 11, 202031.0231.0230.0830.3730.32164,700
Mar. 10, 202031.8132.2330.9032.1632.11302,100
Mar. 09, 202030.7531.3630.2430.4830.43230,000
Mar. 06, 202032.8033.1132.6533.0532.99131,700
Mar. 05, 202033.9334.0933.5033.6133.5570,000
Mar. 04, 202034.3334.7834.0834.7734.71106,900
Mar. 03, 202034.3034.5833.4033.7133.65211,500
Mar. 02, 202033.3633.9933.0633.9533.89316,000
Feb. 28, 202033.0133.5132.7833.3933.33137,500
Feb. 27, 202034.3134.5733.7133.7133.65195,900
Feb. 26, 202035.1735.4535.0035.0034.94127,000
Feb. 25, 202035.7135.7134.8634.9134.8585,100
Feb. 24, 202035.5635.7835.5035.5635.50120,500
Feb. 21, 202037.3037.3036.9537.0837.02120,300
Feb. 20, 202037.4937.5937.2737.4537.3959,300
Feb. 19, 202037.6037.7337.6037.6637.6075,200
Feb. 18, 202037.2537.2837.1537.2237.1666,400
Feb. 14, 202037.4637.4637.3637.4437.3864,700
Feb. 13, 202037.3437.5337.2537.4337.37224,800
Feb. 12, 202037.5837.6737.5437.6637.60145,000
Feb. 11, 202037.4037.4937.3537.4237.3675,200
Feb. 10, 202037.0637.2036.9637.1837.1266,000
Feb. 07, 202037.1737.2037.0937.1237.05180,400
Feb. 06, 202037.3337.4237.2637.4237.36356,400
Feb. 05, 202037.2437.2837.0937.2537.19107,900
Feb. 04, 202036.6036.7936.6036.7036.64104,600
Feb. 03, 202036.0236.2735.9436.0736.01137,800
Jan. 31, 202036.3136.3235.8235.9035.84127,500
Jan. 30, 202036.3836.5936.2836.5636.50290,600
Jan. 29, 202036.7536.8336.6436.7236.6693,100
Jan. 28, 202036.4836.6736.4536.6436.5847,200
Jan. 27, 202036.3136.4736.2536.3536.29127,000
Jan. 24, 202037.3537.3537.0637.1337.07138,500
Jan. 23, 202037.1237.2036.9337.1737.11140,200
Jan. 22, 202037.3337.4037.2937.3137.25113,900
Jan. 21, 202037.2737.3337.1737.1937.13108,400
Jan. 17, 202037.4537.5337.4137.5037.44304,900
Jan. 16, 202037.1337.2537.1337.2137.1558,300
Jan. 15, 202037.0537.1637.0537.1237.06121,200
Jan. 14, 202036.9537.0836.9137.0236.9699,800
Jan. 13, 202036.8036.9636.7736.9636.90117,300
Jan. 10, 202036.8536.8736.6536.7036.64124,800
Jan. 09, 202036.7636.8036.6836.8036.74318,600
Jan. 08, 202036.3936.7036.3936.5436.48112,900
Jan. 07, 202036.3736.4436.3236.3336.27116,300
Jan. 06, 202036.1736.3136.1236.2736.2182,500
Jan. 03, 202036.3536.4936.3136.3636.30156,300
Jan. 02, 202036.6636.7036.6036.6736.61285,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...