IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Oct 23, 201731.2231.2231.1031.1131.1146,100
Oct 20, 201731.1131.1131.0231.1031.1056,300
Oct 19, 201731.1131.1231.0231.1031.1037,800
Oct 18, 201731.3631.3731.3431.3631.3682,200
Oct 17, 201731.3031.3031.2331.2731.27138,200
Oct 16, 201731.2531.2731.1931.2531.25135,900
Oct 13, 201731.1731.2531.1731.2231.2239,700
Oct 12, 201731.1931.2131.1531.1531.1532,000
Oct 11, 201730.9931.1130.9931.0931.0993,800
Oct 10, 201730.9931.0730.9331.0431.0422,100
Oct 09, 201730.9030.9130.8430.8530.8529,100
Oct 06, 201730.8230.8930.7930.8730.8767,700
Oct 05, 201730.8530.9630.8530.9530.9545,500
Oct 04, 201730.8830.9330.8630.9130.9130,100
Oct 03, 201730.8830.9430.8430.9130.9134,900
Oct 02, 201730.8030.8530.7130.8330.83178,100
Sep 29, 201730.4930.6630.4930.6630.6682,800
Sep 28, 201730.3630.5130.3630.4830.4884,500
Sep 27, 201730.3530.4630.3130.4330.4329,000
Sep 26, 201730.2230.3030.2230.2530.25114,600
Sep 26, 20170.145 Dividend
Sep 25, 201730.5230.5430.4130.4430.3029,200
Sep 22, 201730.4630.5330.4630.5130.3629,400
Sep 21, 201730.4930.5030.4430.4930.3436,200
Sep 20, 201730.5230.5930.4630.5830.4345,900
Sep 19, 201730.5630.5630.5030.5330.3835,900
Sep 18, 201730.4430.5530.4430.5230.3750,600
Sep 15, 201730.3330.3630.2830.3230.1850,500
Sep 14, 201730.3530.3830.3130.3530.2118,100
Sep 13, 201730.3330.4230.3230.4030.2624,800
Sep 12, 201730.3530.3730.3330.3730.2350,600
Sep 11, 201730.2230.3930.2230.3730.2372,300
Sep 08, 201730.0130.0729.9329.9529.81140,400
Sep 07, 201730.1030.1330.0630.0929.9520,500
Sep 06, 201729.9230.0329.8529.9529.8136,500
Sep 05, 201729.9329.9429.6929.7129.5781,500
Sep 01, 201730.1430.1630.0830.1029.9626,200
Aug 31, 201730.0130.0229.9429.9929.8586,700
Aug 30, 201729.7829.8229.7229.8229.68105,600
Aug 29, 201729.5629.7929.5629.7829.6434,000
Aug 28, 201729.9229.9229.7629.8029.6620,700
Aug 25, 201730.0630.0629.9129.9129.7728,300
Aug 24, 201729.9830.0129.9129.9329.7936,900
Aug 23, 201729.8829.9129.8429.8629.7263,700
Aug 22, 201729.9130.0229.9030.0229.8841,500
Aug 21, 201729.6929.6929.5929.6729.5319,400
Aug 18, 201729.6629.7929.6229.6729.53235,000
Aug 17, 201729.9729.9829.7329.7429.6061,700
Aug 16, 201729.9630.0429.9129.9629.8277,600
Aug 15, 201729.8829.8929.8129.8529.7148,700
Aug 14, 201729.7429.8029.7229.7529.6122,200
Aug 11, 201729.4729.5629.4729.4829.3460,000
Aug 10, 201729.7929.8529.5029.5229.3859,600
Aug 09, 201729.8730.0129.8730.0129.8729,100
Aug 08, 201729.9530.0829.9229.9529.8156,800
Aug 07, 201730.0130.0429.9730.0429.9051,400
Aug 04, 201729.9430.0629.9430.0529.9140,600
Aug 03, 201729.8029.8529.7529.7629.62303,200
Aug 02, 201729.8029.8029.6729.7929.6541,300
Aug 01, 201729.6929.7929.6929.7029.56200,300
Jul 31, 201729.7229.7229.5529.5829.4487,300
Jul 28, 201729.7029.7429.5629.6529.5152,200
Jul 27, 201729.9529.9629.7729.8829.7437,200
Jul 26, 201729.8429.8829.7729.8029.6641,600
Jul 25, 201729.8329.8329.6529.6929.5590,300
Jul 24, 201729.7729.7729.6629.7429.60321,400
Jul 21, 201729.9329.9329.8329.9129.7741,600
Jul 20, 201730.1230.1730.0430.1329.9880,400
Jul 19, 201729.9030.0429.9030.0429.90136,000
Jul 18, 201729.7829.8429.7729.8429.7076,300
Jul 17, 201729.9930.0429.9529.9629.82142,600
Jul 14, 201729.9630.0629.9130.0429.9040,800
Jul 13, 201729.8729.9229.8529.9229.7876,100
Jul 12, 201729.6929.8929.6929.8329.69114,500
Jul 11, 201729.5329.5929.4529.5529.4152,300
Jul 10, 201729.6529.6529.5529.6229.4822,600
Jul 07, 201729.4029.5829.4029.5429.4021,300
Jul 06, 201729.4229.4629.3429.3729.23168,300
Jul 05, 201729.6329.6929.6029.6829.5472,600
Jul 03, 201729.5729.6729.5529.6329.4931,300
Jun 30, 201729.6329.6529.4929.6029.4667,400
Jun 29, 201729.8529.8529.3629.4729.33103,500
Jun 28, 201730.1130.1129.9630.0929.9545,600
Jun 27, 201730.2130.2230.0530.0529.91110,600
Jun 26, 201730.5030.5230.4030.4330.2934,800
Jun 26, 20170.03 Dividend
Jun 23, 201730.3430.4030.2930.3930.2133,300
Jun 22, 201730.3330.3930.3230.3230.1549,700
Jun 21, 201730.3830.4230.3230.3730.20154,300
Jun 20, 201730.6030.6030.3730.4230.2572,200
Jun 19, 201730.4630.6130.4630.5930.4160,300
Jun 16, 201730.2730.3530.2030.3530.1840,900
Jun 15, 201729.9730.0829.8630.0829.9145,600
Jun 14, 201730.3230.3230.1730.2630.0952,500
Jun 13, 201730.1530.2530.1430.2330.06113,500
Jun 12, 201729.9830.0029.9230.0029.8332,400
Jun 09, 201730.2430.2730.0630.1930.0260,400
Jun 08, 201730.1730.2230.1430.1930.0235,100
Jun 07, 201730.3430.3530.1730.2930.1269,000
Jun 06, 201730.2430.3130.2430.2730.1043,100
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...