Mail

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
May 22, 2020	33.49	33.70	33.47	33.70	33.70	203,500
May 21, 2020	33.73	33.87	33.56	33.59	33.59	256,900
May 20, 2020	33.83	33.96	33.72	33.85	33.85	136,900
May 19, 2020	33.32	33.49	33.19	33.20	33.20	144,900
May 18, 2020	33.26	33.72	33.26	33.64	33.64	257,300
May 15, 2020	32.57	32.79	32.53	32.78	32.78	111,000
May 14, 2020	32.31	32.79	32.14	32.69	32.69	191,100
May 13, 2020	33.17	33.22	32.75	32.93	32.93	138,100
May 12, 2020	33.35	33.38	32.95	32.95	32.95	93,600
May 11, 2020	32.99	33.30	32.90	33.18	33.18	152,000
May 08, 2020	32.95	33.03	32.88	33.00	33.00	148,600
May 07, 2020	32.81	32.88	32.65	32.71	32.71	264,200
May 06, 2020	32.37	32.39	32.03	32.03	32.03	91,600
May 05, 2020	32.19	32.36	32.12	32.14	32.14	67,100
May 04, 2020	31.86	32.15	31.80	32.09	32.09	135,300
May 01, 2020	32.12	32.23	31.84	32.03	32.03	86,900
Apr. 30, 2020	33.01	33.01	32.42	32.58	32.58	404,300
Apr. 29, 2020	33.18	33.46	33.11	33.27	33.27	141,200
Apr. 28, 2020	33.00	33.00	32.73	32.73	32.73	241,100
Apr. 27, 2020	32.53	32.74	32.45	32.61	32.61	152,600
Apr. 24, 2020	32.29	32.41	32.09	32.35	32.35	163,800
Apr. 23, 2020	32.31	32.60	32.07	32.08	32.08	100,900
Apr. 22, 2020	32.34	32.47	32.21	32.43	32.43	169,300
Apr. 21, 2020	32.09	32.21	31.75	31.87	31.87	271,600
Apr. 20, 2020	32.51	32.85	32.39	32.47	32.47	165,600
Apr. 17, 2020	32.71	32.75	32.43	32.72	32.72	132,500
Apr. 16, 2020	32.14	32.16	31.87	32.03	32.03	484,600
Apr. 15, 2020	31.97	31.98	31.70	31.82	31.82	126,800
Apr. 14, 2020	32.19	32.53	32.19	32.33	32.33	266,000
Apr. 13, 2020	32.00	32.00	31.57	31.78	31.78	116,800
Apr. 09, 2020	31.95	32.16	31.80	32.00	32.00	150,900
Apr. 08, 2020	31.42	31.68	31.13	31.59	31.59	290,300
Apr. 07, 2020	31.74	31.74	31.07	31.11	31.11	317,000
Apr. 06, 2020	30.48	31.07	30.48	30.93	30.93	226,000
Apr. 03, 2020	29.73	29.85	29.42	29.59	29.59	93,100
Apr. 02, 2020	29.37	30.07	29.37	29.89	29.89	83,400
Apr. 01, 2020	29.79	30.00	29.31	29.36	29.36	169,200
Mar. 31, 2020	30.32	30.59	30.14	30.27	30.27	100,800
Mar. 30, 2020	29.90	30.50	29.90	30.50	30.50	223,600
Mar. 27, 2020	29.79	30.04	29.47	29.56	29.56	223,000
Mar. 26, 2020	29.86	30.73	29.86	30.72	30.72	380,500
Mar. 25, 2020	29.39	30.36	29.16	29.96	29.96	215,900
Mar. 24, 2020	28.82	29.56	28.71	29.35	29.35	309,000
Mar. 24, 2020	0.046 Dividend
Mar. 23, 2020	27.54	27.92	27.25	27.55	27.50	266,200
Mar. 20, 2020	28.47	28.71	27.70	27.74	27.69	243,700
Mar. 19, 2020	27.38	28.83	27.23	28.14	28.09	414,100
Mar. 18, 2020	27.14	27.82	26.76	27.32	27.27	238,500
Mar. 17, 2020	27.35	28.33	27.02	28.23	28.18	299,200
Mar. 16, 2020	26.14	27.64	24.96	26.65	26.61	320,500
Mar. 13, 2020	29.61	29.90	28.13	29.87	29.82	292,500
Mar. 12, 2020	28.27	28.76	27.54	27.73	27.68	289,700
Mar. 11, 2020	31.02	31.02	30.08	30.37	30.32	164,700
Mar. 10, 2020	31.81	32.23	30.90	32.16	32.11	302,100
Mar. 09, 2020	30.75	31.36	30.24	30.48	30.43	230,000
Mar. 06, 2020	32.80	33.11	32.65	33.05	32.99	131,700
Mar. 05, 2020	33.93	34.09	33.50	33.61	33.55	70,000
Mar. 04, 2020	34.33	34.78	34.08	34.77	34.71	106,900
Mar. 03, 2020	34.30	34.58	33.40	33.71	33.65	211,500
Mar. 02, 2020	33.36	33.99	33.06	33.95	33.89	316,000
Feb. 28, 2020	33.01	33.51	32.78	33.39	33.33	137,500
Feb. 27, 2020	34.31	34.57	33.71	33.71	33.65	195,900
Feb. 26, 2020	35.17	35.45	35.00	35.00	34.94	127,000
Feb. 25, 2020	35.71	35.71	34.86	34.91	34.85	85,100
Feb. 24, 2020	35.56	35.78	35.50	35.56	35.50	120,500
Feb. 21, 2020	37.30	37.30	36.95	37.08	37.02	120,300
Feb. 20, 2020	37.49	37.59	37.27	37.45	37.39	59,300
Feb. 19, 2020	37.60	37.73	37.60	37.66	37.60	75,200
Feb. 18, 2020	37.25	37.28	37.15	37.22	37.16	66,400
Feb. 14, 2020	37.46	37.46	37.36	37.44	37.38	64,700
Feb. 13, 2020	37.34	37.53	37.25	37.43	37.37	224,800
Feb. 12, 2020	37.58	37.67	37.54	37.66	37.60	145,000
Feb. 11, 2020	37.40	37.49	37.35	37.42	37.36	75,200
Feb. 10, 2020	37.06	37.20	36.96	37.18	37.12	66,000
Feb. 07, 2020	37.17	37.20	37.09	37.12	37.05	180,400
Feb. 06, 2020	37.33	37.42	37.26	37.42	37.36	356,400
Feb. 05, 2020	37.24	37.28	37.09	37.25	37.19	107,900
Feb. 04, 2020	36.60	36.79	36.60	36.70	36.64	104,600
Feb. 03, 2020	36.02	36.27	35.94	36.07	36.01	137,800
Jan. 31, 2020	36.31	36.32	35.82	35.90	35.84	127,500
Jan. 30, 2020	36.38	36.59	36.28	36.56	36.50	290,600
Jan. 29, 2020	36.75	36.83	36.64	36.72	36.66	93,100
Jan. 28, 2020	36.48	36.67	36.45	36.64	36.58	47,200
Jan. 27, 2020	36.31	36.47	36.25	36.35	36.29	127,000
Jan. 24, 2020	37.35	37.35	37.06	37.13	37.07	138,500
Jan. 23, 2020	37.12	37.20	36.93	37.17	37.11	140,200
Jan. 22, 2020	37.33	37.40	37.29	37.31	37.25	113,900
Jan. 21, 2020	37.27	37.33	37.17	37.19	37.13	108,400
Jan. 17, 2020	37.45	37.53	37.41	37.50	37.44	304,900
Jan. 16, 2020	37.13	37.25	37.13	37.21	37.15	58,300
Jan. 15, 2020	37.05	37.16	37.05	37.12	37.06	121,200
Jan. 14, 2020	36.95	37.08	36.91	37.02	36.96	99,800
Jan. 13, 2020	36.80	36.96	36.77	36.96	36.90	117,300
Jan. 10, 2020	36.85	36.87	36.65	36.70	36.64	124,800
Jan. 09, 2020	36.76	36.80	36.68	36.80	36.74	318,600
Jan. 08, 2020	36.39	36.70	36.39	36.54	36.48	112,900
Jan. 07, 2020	36.37	36.44	36.32	36.33	36.27	116,300
Jan. 06, 2020	36.17	36.31	36.12	36.27	36.21	82,500
Jan. 03, 2020	36.35	36.49	36.31	36.36	36.30	156,300
Jan. 02, 2020	36.66	36.70	36.60	36.67	36.61	285,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...