Canadian Markets closed

WisdomTree Intl Hdgd Qual Div Gr ETF (IHDG)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.08+0.03 (+0.09%)
At close: 4:00PM EDT
People also watch
EUSCDGREDGRWEUDGIDOG
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201730.1130.1129.9630.0930.0945,600
Jun 27, 201730.2130.2230.0530.0530.05110,600
Jun 26, 201730.5030.5230.4030.4330.4334,800
Jun 26, 20170.03 Dividend
Jun 23, 201730.3430.4030.2930.3930.3533,300
Jun 22, 201730.3330.3930.3230.3230.2949,700
Jun 21, 201730.3830.4230.3230.3730.34154,300
Jun 20, 201730.6030.6030.3730.4230.3972,200
Jun 19, 201730.4630.6130.4630.5930.5660,300
Jun 16, 201730.2730.3530.2030.3530.3240,900
Jun 15, 201729.9730.0829.8630.0830.0545,600
Jun 14, 201730.3230.3230.1730.2630.2352,500
Jun 13, 201730.1530.2530.1430.2330.20113,500
Jun 12, 201729.9830.0029.9230.0029.9732,400
Jun 09, 201730.2430.2730.0630.1930.1660,400
Jun 08, 201730.1730.2230.1430.1930.1635,100
Jun 07, 201730.3430.3530.1730.2930.2669,000
Jun 06, 201730.2430.3130.2430.2730.2443,100
Jun 05, 201730.6330.6330.4230.4930.4670,200
Jun 02, 201730.6130.7030.5730.6630.63102,800
Jun 01, 201730.4930.5430.4030.5430.5136,200
May 31, 201730.3930.3930.2030.2530.2252,700
May 30, 201730.2030.2730.2030.2430.2143,600
May 26, 201730.2930.2930.2330.2730.2457,100
May 25, 201730.2230.3430.2230.3030.27422,200
May 24, 201730.2030.2030.1030.1530.1281,200
May 23, 201730.1330.1530.0730.1430.1170,100
May 22, 201730.0230.0929.9930.0630.03107,100
May 19, 201729.9129.9829.9029.9529.9269,700
May 18, 201729.6429.8329.6229.7929.76101,700
May 17, 201729.9529.9529.6329.6529.62262,600
May 16, 201730.1930.1930.0930.1430.1146,500
May 15, 201730.0230.1230.0230.1030.0730,700
May 12, 201729.9830.1129.9630.0930.0643,900
May 11, 201730.0230.0329.9030.0029.9729,000
May 10, 201730.0830.1430.0730.1330.1041,200
May 09, 201730.1330.1930.0530.1130.08573,500
May 08, 201729.9530.0229.9530.0029.9750,300
May 05, 201729.8930.0729.8930.0430.0138,000
May 04, 201729.8129.8629.7829.8529.8238,000
May 03, 201729.7129.7829.6429.7729.7434,300
May 02, 201729.5929.6729.5629.6429.61146,400
May 01, 201729.2629.5629.2629.4929.4645,100
Apr 28, 201729.3629.4429.3529.3629.3337,300
Apr 27, 201729.3629.4129.3429.3829.3552,500
Apr 26, 201729.2929.3329.1929.1929.1669,400
Apr 25, 201729.2129.2729.2029.2229.1956,100
Apr 24, 201728.9329.1328.9329.1029.0749,000
Apr 21, 201728.5928.6128.5228.5828.5565,600
Apr 20, 201728.5728.6928.5728.6228.5923,000
Apr 19, 201728.5728.5728.4028.4128.38316,700
Apr 18, 201728.4728.5228.3828.4228.3950,100
Apr 17, 201728.7728.7928.6728.7928.7678,900
Apr 13, 201728.7228.7528.6428.6728.6471,700
Apr 12, 201728.7328.7728.7028.7228.69125,700
Apr 11, 201728.6528.7328.5628.7028.6733,100
Apr 10, 201728.6328.6728.5728.6028.5791,300
Apr 07, 201728.5028.7028.5028.6828.6566,700
Apr 06, 201728.4928.5528.4728.5328.5053,600
Apr 05, 201728.5028.5728.3928.4028.3780,100
Apr 04, 201728.4028.5428.4028.5428.5197,300
Apr 03, 201728.4828.4828.3128.4428.41169,200
Mar 31, 201728.3928.4828.3228.4328.4057,300
Mar 30, 201728.3928.4428.3328.4128.3847,700
Mar 29, 201728.2728.4328.2728.4228.3937,300
Mar 28, 201728.1928.3828.1728.3828.3537,400
Mar 27, 201728.0428.2328.0428.2128.1851,400
Mar 27, 20170.23 Dividend
Mar 24, 201728.4428.5328.4128.4828.2283,900
Mar 23, 201728.1928.4328.1928.3428.08112,100
Mar 22, 201728.2028.2828.1628.2628.0052,900
Mar 21, 201728.6028.6028.2328.2427.98109,200
Mar 20, 201728.5428.5928.5028.5428.2863,700
Mar 17, 201728.4828.5528.4328.4928.2344,900
Mar 16, 201728.3928.4528.3628.4128.15378,000
Mar 15, 201728.2328.3828.2328.3328.07491,700
Mar 14, 201728.2828.3228.2628.3128.0543,800
Mar 13, 201728.2628.3328.2628.3328.0728,400
Mar 10, 201728.2428.2528.1628.2327.9735,400
Mar 09, 201728.0228.1628.0228.1427.89105,100
Mar 08, 201728.0728.0927.9928.0127.7681,400
Mar 07, 201727.9828.0627.9827.9827.7374,900
Mar 06, 201728.0328.0828.0028.0727.8224,400
Mar 03, 201728.0228.1128.0128.0427.79109,200
Mar 02, 201728.1428.2128.1428.1627.9162,900
Mar 01, 201728.0128.1528.0128.0927.8434,500
Feb 28, 201727.7427.7627.7027.7427.49132,600
Feb 27, 201727.6327.7327.6027.7227.4721,600
Feb 24, 201727.6227.7327.6027.7227.4788,400
Feb 23, 201727.7827.8427.7527.8027.55115,000
Feb 22, 201727.7327.7927.6827.7727.52110,700
Feb 21, 201727.5927.7127.5927.6927.44301,700
Feb 17, 201727.4427.6827.4427.6627.41101,300
Feb 16, 201727.4227.4527.3627.4427.1982,400
Feb 15, 201727.2827.4427.2827.4127.1650,400
Feb 14, 201727.3427.3727.2827.3527.1052,600
Feb 13, 201727.3927.4527.3727.3927.1435,200
Feb 10, 201727.1827.2827.1827.2527.00106,600
Feb 09, 201727.0327.2127.0327.2026.95421,800
Feb 08, 201726.9727.0426.9127.0226.7846,200
*Close price adjusted for dividends and splits.
Loading more data...