WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.34-0.40 (-0.98%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	40.43	40.47	40.15	40.34	40.34	71,400
Jan. 14, 2021	40.63	40.83	40.63	40.74	40.74	267,300
Jan. 13, 2021	40.54	40.59	40.49	40.52	40.52	59,600
Jan. 12, 2021	40.53	40.63	40.42	40.52	40.52	125,600
Jan. 11, 2021	40.63	40.88	40.62	40.70	40.70	58,900
Jan. 08, 2021	40.84	41.07	40.75	41.07	41.07	96,000
Jan. 07, 2021	40.41	40.61	40.41	40.60	40.60	103,500
Jan. 06, 2021	39.92	40.44	39.92	40.26	40.26	87,000
Jan. 05, 2021	39.71	40.03	39.70	39.89	39.89	83,600
Jan. 04, 2021	39.97	40.16	39.62	39.76	39.76	143,400
Dec. 31, 2020	39.39	39.39	39.20	39.32	39.32	50,100
Dec. 30, 2020	39.60	39.69	39.43	39.48	39.48	50,900
Dec. 29, 2020	39.72	39.74	39.53	39.58	39.58	117,500
Dec. 28, 2020	39.33	39.41	39.31	39.37	39.37	102,900
Dec. 24, 2020	38.97	39.01	38.88	38.98	38.98	41,800
Dec. 23, 2020	38.96	39.06	38.87	39.06	39.06	119,800
Dec. 22, 2020	38.80	38.96	38.74	38.95	38.95	207,500
Dec. 21, 2020	38.62	38.91	38.46	38.88	38.88	83,900
Dec. 21, 2020	0.354 Dividend
Dec. 18, 2020	39.60	39.60	39.41	39.48	39.13	46,600
Dec. 17, 2020	39.43	39.52	39.41	39.42	39.07	74,900
Dec. 16, 2020	39.13	39.32	39.06	39.26	38.91	74,700
Dec. 15, 2020	39.10	39.22	39.01	39.22	38.87	61,300
Dec. 14, 2020	39.05	39.18	38.95	38.97	38.62	45,600
Dec. 11, 2020	39.01	39.13	38.94	39.09	38.74	114,600
Dec. 10, 2020	38.86	39.13	38.86	39.02	38.67	38,100
Dec. 09, 2020	38.98	39.03	38.77	38.95	38.60	119,100
Dec. 08, 2020	38.63	38.96	38.63	38.93	38.58	167,800
Dec. 07, 2020	38.73	38.80	38.62	38.66	38.31	177,000
Dec. 04, 2020	38.69	38.83	38.61	38.83	38.48	208,700
Dec. 03, 2020	38.59	38.66	38.51	38.54	38.19	129,400
Dec. 02, 2020	38.58	38.65	38.35	38.52	38.17	173,700
Dec. 01, 2020	38.36	38.63	38.36	38.61	38.26	66,600
Nov. 30, 2020	38.45	38.53	38.14	38.14	37.80	125,000
Nov. 27, 2020	38.34	38.52	38.34	38.52	38.17	57,800
Nov. 25, 2020	38.14	38.30	38.08	38.21	37.87	50,000
Nov. 24, 2020	38.18	38.29	38.13	38.27	37.93	162,000
Nov. 23, 2020	37.95	38.08	37.77	37.96	37.62	111,400
Nov. 20, 2020	37.88	38.01	37.82	37.99	37.65	72,100
Nov. 19, 2020	37.76	37.82	37.65	37.82	37.48	43,300
Nov. 18, 2020	37.82	37.88	37.54	37.55	37.21	122,700
Nov. 17, 2020	37.81	37.90	37.72	37.82	37.48	55,700
Nov. 16, 2020	38.22	38.27	37.95	38.09	37.75	51,200
Nov. 13, 2020	37.89	38.19	37.89	38.15	37.81	87,100
Nov. 12, 2020	38.09	38.17	37.78	37.88	37.54	61,600
Nov. 11, 2020	38.20	38.34	38.15	38.31	37.97	83,400
Nov. 10, 2020	37.99	38.03	37.70	37.80	37.46	112,300
Nov. 09, 2020	38.50	38.50	37.99	38.02	37.68	92,000
Nov. 06, 2020	37.42	37.42	37.22	37.26	36.93	252,300
Nov. 05, 2020	37.47	37.47	37.15	37.26	36.93	68,500
Nov. 04, 2020	36.36	36.90	36.31	36.56	36.23	114,500
Nov. 03, 2020	35.96	36.23	35.84	36.10	35.78	141,900
Nov. 02, 2020	35.46	35.56	35.30	35.47	35.15	146,400
Oct. 30, 2020	35.19	35.25	35.00	35.22	34.90	77,800
Oct. 29, 2020	35.28	35.63	35.17	35.47	35.15	92,900
Oct. 28, 2020	35.36	35.42	35.04	35.11	34.80	75,800
Oct. 27, 2020	36.06	36.13	35.85	35.91	35.59	63,600
Oct. 26, 2020	36.36	36.41	35.92	36.13	35.80	87,300
Oct. 23, 2020	36.92	36.94	36.77	36.94	36.61	61,700
Oct. 22, 2020	36.91	36.99	36.76	36.95	36.62	207,500
Oct. 21, 2020	37.07	37.18	36.91	36.93	36.60	44,500
Oct. 20, 2020	37.46	37.50	37.31	37.36	37.03	141,100
Oct. 19, 2020	37.48	37.48	37.06	37.12	36.79	26,700
Oct. 16, 2020	37.45	37.59	37.40	37.46	37.12	47,900
Oct. 15, 2020	37.17	37.45	37.12	37.41	37.07	34,300
Oct. 14, 2020	37.77	37.85	37.59	37.60	37.26	27,800
Oct. 13, 2020	37.64	37.78	37.61	37.70	37.36	41,600
Oct. 12, 2020	37.66	37.85	37.65	37.80	37.46	44,800
Oct. 09, 2020	37.50	37.57	37.43	37.51	37.17	51,200
Oct. 08, 2020	37.23	37.34	37.22	37.33	37.00	53,900
Oct. 07, 2020	37.04	37.13	36.88	37.09	36.76	49,600
Oct. 06, 2020	36.98	37.09	36.65	36.72	36.39	80,500
Oct. 05, 2020	36.92	37.17	36.92	37.15	36.82	53,400
Oct. 02, 2020	36.60	36.97	36.60	36.90	36.57	40,800
Oct. 01, 2020	36.77	36.97	36.77	36.96	36.63	40,200
Sep. 30, 2020	36.72	36.83	36.47	36.57	36.24	33,800
Sep. 29, 2020	36.85	36.91	36.74	36.75	36.42	56,000
Sep. 28, 2020	36.73	36.83	36.71	36.76	36.43	81,000
Sep. 25, 2020	36.06	36.52	36.04	36.51	36.19	83,800
Sep. 24, 2020	36.38	36.53	36.24	36.36	36.03	185,100
Sep. 23, 2020	36.73	36.73	36.34	36.41	36.08	49,000
Sep. 22, 2020	36.19	36.36	36.03	36.36	36.03	36,800
Sep. 22, 2020	0.15 Dividend
Sep. 21, 2020	36.10	36.36	35.93	36.32	35.85	54,200
Sep. 18, 2020	37.01	37.01	36.71	36.85	36.37	38,900
Sep. 17, 2020	36.82	37.06	36.82	36.97	36.49	100,700
Sep. 16, 2020	37.04	37.21	37.01	37.04	36.56	65,000
Sep. 15, 2020	36.92	37.03	36.83	36.91	36.43	57,600
Sep. 14, 2020	36.61	36.63	36.46	36.46	35.98	39,000
Sep. 11, 2020	36.44	36.64	36.33	36.42	35.94	39,700
Sep. 10, 2020	36.32	36.41	35.99	35.99	35.52	39,400
Sep. 09, 2020	36.21	36.52	36.21	36.40	35.92	50,200
Sep. 08, 2020	35.59	35.94	35.55	35.69	35.22	97,100
Sep. 04, 2020	36.10	36.16	35.40	35.94	35.47	65,800
Sep. 03, 2020	36.64	36.64	35.77	35.88	35.41	70,200
Sep. 02, 2020	36.50	36.76	36.49	36.76	36.28	102,000
Sep. 01, 2020	35.98	36.00	35.76	36.00	35.53	74,300
Aug. 31, 2020	35.86	35.97	35.73	35.77	35.30	55,100
Aug. 28, 2020	35.92	36.01	35.85	36.01	35.54	49,600
Aug. 27, 2020	36.43	36.43	36.08	36.23	35.76	67,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)