IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201830.910030.974030.861030.890030.890028,200
Apr 19, 201831.090031.090030.910031.024031.024021,600
Apr 18, 201831.230031.300031.182031.260031.260046,100
Apr 17, 201831.060031.200031.060031.148031.148025,500
Apr 16, 201831.050031.050030.960030.990030.9900228,400
Apr 13, 201831.180031.180031.038031.100031.100028,000
Apr 12, 201831.120031.180031.083031.111031.111028,900
Apr 11, 201830.990031.130030.990031.010031.0100239,300
Apr 10, 201831.150031.225031.126031.175031.175018,600
Apr 09, 201830.970031.163030.930030.940030.940034,800
Apr 06, 201830.960031.070030.720030.780030.780038,600
Apr 05, 201831.030031.180030.999031.070031.0700448,400
Apr 04, 201830.330030.790030.330030.790030.790048,000
Apr 03, 201830.700030.750030.540030.738030.7380156,400
Apr 02, 201830.720030.750030.270030.410030.410050,000
Mar 29, 201830.760030.950030.735030.870030.870027,100
Mar 28, 201830.510030.730030.410030.665030.665024,300
Mar 27, 201830.465030.540030.100030.170030.170078,400
Mar 26, 201830.190030.280029.900030.260030.260062,500
Mar 23, 201830.400030.546029.889029.889029.889079,600
Mar 22, 201830.400030.546030.270030.270030.2700118,800
Mar 21, 201830.830030.980030.729030.734030.7340220,200
Mar 20, 201830.760030.967030.760030.935030.935045,100
Mar 19, 201830.860030.860030.620030.730030.730036,800
Mar 16, 201830.950031.109030.930031.000031.000025,500
Mar 15, 201830.970031.127030.970031.100031.100025,900
Mar 14, 201831.150031.150030.873030.916030.916067,500
Mar 13, 201831.210031.230030.810030.847030.847046,100
Mar 12, 201831.230031.260031.150031.190031.190031,800
Mar 09, 201831.120031.270031.120031.251031.2510102,900
Mar 08, 201830.870031.040030.870031.010031.0100454,100
Mar 07, 201830.490030.690030.470030.650030.650056,100
Mar 06, 201830.600030.690030.550030.650030.6500120,200
Mar 05, 201830.180030.610030.180030.540030.5400107,300
Mar 02, 201830.000030.230029.949030.230030.2300102,000
Mar 01, 201830.590030.680030.180030.249030.249075,700
Feb 28, 201831.110031.120030.836030.836030.836076,200
Feb 27, 201831.320031.320031.070031.070031.070045,400
Feb 26, 201831.310031.480031.280031.480031.480084,100
Feb 23, 201831.040031.190030.992031.190031.190030,700
Feb 22, 201831.015031.110030.910030.930030.930069,100
Feb 21, 201831.070031.259030.980030.980030.980046,900
Feb 20, 201830.950031.100030.890030.939030.939051,900
Feb 16, 201830.950031.147030.950031.080031.080067,500
Feb 15, 201830.700030.799030.575030.740030.740034,900
Feb 14, 201830.090030.530030.090030.528030.528041,900
Feb 13, 201830.120030.185030.038030.160030.160065,200
Feb 12, 201830.230030.406030.130030.380030.380081,000
Feb 09, 201830.090030.140029.390030.060030.0600154,300
Feb 08, 201830.510030.510029.800029.830029.8300316,200
Feb 07, 201830.510030.834030.480030.620030.6200159,700
Feb 06, 201830.170030.775030.170030.730030.730082,400
Feb 05, 201831.090031.147030.090030.200030.2000143,200
Feb 02, 201831.660031.670031.330031.330031.330080,200
Feb 01, 201831.830031.921031.770031.810031.810071,000
Jan 31, 201832.170032.170032.010032.070032.0700100,000
Jan 30, 201832.090032.150032.060032.126032.126075,500
Jan 29, 201832.350032.358032.251032.290032.290088,900
Jan 26, 201832.420032.490032.350032.490032.4900109,900
Jan 25, 201832.410032.410032.130032.255032.255099,400
Jan 24, 201832.600032.600032.379032.500032.500074,100
Jan 23, 201832.860032.860032.765032.805032.805065,000
Jan 22, 201832.730032.785032.658032.783032.783088,500
Jan 19, 201832.650032.740032.623032.730032.7300166,500
Jan 18, 201832.370032.389032.265032.340032.3400136,600
Jan 17, 201832.350032.443032.240032.410032.4100109,500
Jan 16, 201832.280032.320032.050032.110032.1100134,300
Jan 12, 201832.220032.309032.210032.280032.280096,100
Jan 11, 201832.140032.260032.140032.240032.2400216,600
Jan 10, 201832.300032.300032.203032.260032.260068,600
Jan 09, 201832.550032.550032.465032.530032.5300244,100
Jan 08, 201832.460032.470032.420032.470032.4700114,900
Jan 05, 201832.350032.430032.300032.410032.410098,600
Jan 04, 201832.120032.203032.120032.160032.160060,600
Jan 03, 201831.830031.970031.828031.960031.960097,200
Jan 02, 201831.660031.684031.590031.650031.6500105,600
Dec 29, 201731.760031.760031.660031.685031.685080,200
Dec 28, 201731.830031.830031.720031.750031.750044,000
Dec 27, 201731.800031.860031.760031.800031.800072,600
Dec 26, 201731.820031.820031.760031.760031.760027,700
Dec 22, 201731.740031.780031.730031.772031.772084,600
Dec 21, 201731.770031.810031.711031.711031.711070,300
Dec 20, 201731.720031.720031.560031.580031.5800174,400
Dec 19, 201731.650031.850031.650031.740031.740077,400
Dec 18, 201731.800031.860031.798031.826031.826089,500
Dec 15, 201731.470031.589031.414031.530031.530037,900
Dec 14, 201731.600031.610031.400031.440031.440055,400
Dec 13, 201731.660031.681031.600031.600031.600032,500
Dec 12, 201731.640031.740031.605031.705031.705029,300
Dec 11, 201731.620031.670031.570031.640031.640040,400
Dec 08, 201731.550031.630031.530031.603031.603051,000
Dec 07, 201731.420031.480031.397031.470031.470061,500
Dec 06, 201731.409031.490031.400031.429031.429044,100
Dec 05, 201731.340031.400031.280031.295031.295055,700
Dec 04, 201731.440031.480031.290031.290031.290061,600
Dec 01, 201731.380031.410031.050031.290031.290072,900
Nov 30, 201731.500031.500031.351031.380031.380061,200
Nov 29, 201731.740031.740031.390031.460031.460067,900
Nov 28, 201731.670031.789031.635031.780031.780038,800
Nov 27, 201731.580031.600031.500031.530031.530055,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...