Canada markets closed

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.94+0.61 (+1.44%)
At close: 3:59PM EDT

43.64 +0.74 (1.72%)
After hours: 4:13PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 21, 202142.5142.9542.5142.9442.9458,538
Apr. 20, 202142.5142.5742.2242.3342.3355,000
Apr. 19, 202142.9042.9342.6942.8242.8287,400
Apr. 16, 202142.8743.0542.8043.0443.04101,500
Apr. 15, 202142.6242.7542.5942.7042.7048,600
Apr. 14, 202142.3142.3542.1942.2242.22131,200
Apr. 13, 202142.1042.2242.0542.2042.2062,600
Apr. 12, 202142.0042.0141.8942.0142.01108,300
Apr. 09, 202142.1642.2942.1342.2942.2976,500
Apr. 08, 202142.0142.1541.9842.1042.1070,000
Apr. 07, 202141.6841.8141.6841.8141.8162,400
Apr. 06, 202141.7641.7641.5741.6241.6281,200
Apr. 05, 202141.9642.1941.8942.1542.1598,600
Apr. 01, 202141.4941.6941.4341.6741.6774,800
Mar. 31, 202141.3041.4041.2441.2941.2976,500
Mar. 30, 202141.2441.3341.1241.3141.3177,200
Mar. 29, 202141.2341.3841.1641.3641.3657,700
Mar. 26, 202140.8641.3340.8641.3241.3275,900
Mar. 25, 202140.3640.7240.3340.6640.6662,300
Mar. 25, 20210.218 Dividend
Mar. 24, 202140.7240.7940.6140.6140.39130,500
Mar. 23, 202140.7940.8740.5540.5540.33125,000
Mar. 22, 202140.7640.9540.7640.8740.6536,500
Mar. 19, 202140.7840.8240.5940.7240.5057,800
Mar. 18, 202140.8340.9740.5940.6940.47157,400
Mar. 17, 202140.8541.0440.8040.9440.72127,700
Mar. 16, 202140.8941.0740.8941.0140.7968,900
Mar. 15, 202140.6740.8240.5340.8040.5865,700
Mar. 12, 202140.5140.7740.5140.7440.5292,900
Mar. 11, 202140.6440.7440.6140.6140.39123,000
Mar. 10, 202140.3840.4740.3140.3640.14165,900
Mar. 09, 202140.3240.4840.2240.3640.14207,400
Mar. 08, 202139.9640.2939.9440.1039.89160,200
Mar. 05, 202140.0640.2039.6440.1839.96190,400
Mar. 04, 202140.1540.2839.6639.8539.64264,200
Mar. 03, 202140.5140.6340.3840.4040.1868,300
Mar. 02, 202140.7640.8340.6240.6740.45132,400
Mar. 01, 202140.4040.7940.4040.7440.5294,900
Feb. 26, 202140.3240.3239.9440.0039.79119,400
Feb. 25, 202140.7540.8140.2640.3640.15133,200
Feb. 24, 202140.5140.8540.4240.7940.57124,400
Feb. 23, 202140.6241.0240.4340.9240.7091,700
Feb. 22, 202140.9041.0840.8440.8440.62182,800
Feb. 19, 202141.2041.2441.0741.1140.8962,800
Feb. 18, 202141.1041.2240.9441.1940.97260,300
Feb. 17, 202141.3641.4541.2041.3641.1474,200
Feb. 16, 202141.5841.6641.5141.5841.3668,700
Feb. 12, 202140.8141.0840.8141.0840.8650,800
Feb. 11, 202140.6540.7540.5540.7440.52136,800
Feb. 10, 202140.6940.6940.2940.3840.16138,600
Feb. 09, 202140.4740.6840.4440.6040.38138,300
Feb. 08, 202140.6240.6440.4540.6140.3977,500
Feb. 05, 202140.3740.3740.1740.3240.1087,900
Feb. 04, 202140.2940.4240.1740.4240.2078,700
Feb. 03, 202140.4940.5340.3840.5240.30143,300
Feb. 02, 202140.5040.5940.4040.5540.3378,100
Feb. 01, 202140.2340.3840.1040.2640.0477,800
Jan. 29, 202139.8339.9639.4139.6339.4273,500
Jan. 28, 202140.2440.5940.2440.3740.1673,000
Jan. 27, 202140.3840.5940.1640.2340.01152,000
Jan. 26, 202141.1041.1240.9641.0440.82126,000
Jan. 25, 202140.8541.1340.6841.1340.9167,000
Jan. 22, 202140.7240.9540.6840.9040.6848,900
Jan. 21, 202141.0241.0240.7640.9840.7651,600
Jan. 20, 202140.8641.0040.8040.9640.74116,100
Jan. 19, 202140.6440.7140.4740.7140.4966,800
Jan. 15, 202140.4340.4740.1540.3440.1271,400
Jan. 14, 202140.6340.8340.6340.7440.52267,300
Jan. 13, 202140.5440.5940.4940.5240.3059,600
Jan. 12, 202140.5340.6340.4240.5240.30125,600
Jan. 11, 202140.6340.8840.6240.7040.4858,900
Jan. 08, 202140.8441.0740.7541.0740.8596,000
Jan. 07, 202140.4140.6140.4140.6040.38103,500
Jan. 06, 202139.9240.4439.9240.2640.0487,000
Jan. 05, 202139.7140.0339.7039.8939.6883,600
Jan. 04, 202139.9740.1639.6239.7639.55143,400
Dec. 31, 202039.3939.3939.2039.3239.1150,100
Dec. 30, 202039.6039.6939.4339.4839.2750,900
Dec. 29, 202039.7239.7439.5339.5839.36117,500
Dec. 28, 202039.3339.4139.3139.3739.16102,900
Dec. 24, 202038.9739.0138.8838.9838.7741,800
Dec. 23, 202038.9639.0638.8739.0638.85119,800
Dec. 22, 202038.8038.9638.7438.9538.74207,500
Dec. 21, 202038.6238.9138.4638.8838.6783,900
Dec. 21, 20200.354 Dividend
Dec. 18, 202039.6039.6039.4139.4838.9246,600
Dec. 17, 202039.4339.5239.4139.4238.8674,900
Dec. 16, 202039.1339.3239.0639.2638.7074,700
Dec. 15, 202039.1039.2239.0139.2238.6661,300
Dec. 14, 202039.0539.1838.9538.9738.4145,600
Dec. 11, 202039.0139.1338.9439.0938.53114,600
Dec. 10, 202038.8639.1338.8639.0238.4638,100
Dec. 09, 202038.9839.0338.7738.9538.39119,100
Dec. 08, 202038.6338.9638.6338.9338.37167,800
Dec. 07, 202038.7338.8038.6238.6638.11177,000
Dec. 04, 202038.6938.8338.6138.8338.28208,700
Dec. 03, 202038.5938.6638.5138.5437.99129,400
Dec. 02, 202038.5838.6538.3538.5237.97173,700
Dec. 01, 202038.3638.6338.3638.6138.0666,600
Nov. 30, 202038.4538.5338.1438.1437.60125,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...