Canadian Markets closed

WisdomTree Trust - WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.7100-0.0300 (-0.1009%)
At close: 3:59PM EDT
People also watch
EUSCDGREDGRWEUDGIDLV
DateOpenHighLowCloseAdj Close*Volume
Aug 18, 201729.6629.7929.6229.6729.67235,000
Aug 17, 201729.9729.9829.7329.7429.7461,700
Aug 16, 201729.9630.0429.9129.9629.9677,600
Aug 15, 201729.8829.8929.8129.8529.8548,700
Aug 14, 201729.7429.8029.7229.7529.7522,200
Aug 11, 201729.4729.5629.4729.4829.4860,000
Aug 10, 201729.7929.8529.5029.5229.5259,600
Aug 09, 201729.8730.0129.8730.0130.0129,100
Aug 08, 201729.9530.0829.9229.9529.9556,800
Aug 07, 201730.0130.0429.9730.0430.0451,400
Aug 04, 201729.9430.0629.9430.0530.0540,600
Aug 03, 201729.8029.8529.7529.7629.76303,200
Aug 02, 201729.8029.8029.6729.7929.7941,300
Aug 01, 201729.6929.7929.6929.7029.70200,300
Jul 31, 201729.7229.7229.5529.5829.5887,300
Jul 28, 201729.7029.7429.5629.6529.6552,200
Jul 27, 201729.9529.9629.7729.8829.8837,200
Jul 26, 201729.8429.8829.7729.8029.8041,600
Jul 25, 201729.8329.8329.6529.6929.6990,300
Jul 24, 201729.7729.7729.6629.7429.74321,400
Jul 21, 201729.9329.9329.8329.9129.9141,600
Jul 20, 201730.1230.1730.0430.1330.1380,400
Jul 19, 201729.9030.0429.9030.0430.04136,000
Jul 18, 201729.7829.8429.7729.8429.8476,300
Jul 17, 201729.9930.0429.9529.9629.96142,600
Jul 14, 201729.9630.0629.9130.0430.0440,800
Jul 13, 201729.8729.9229.8529.9229.9276,100
Jul 12, 201729.6929.8929.6929.8329.83114,500
Jul 11, 201729.5329.5929.4529.5529.5552,300
Jul 10, 201729.6529.6529.5529.6229.6222,600
Jul 07, 201729.4029.5829.4029.5429.5421,300
Jul 06, 201729.4229.4629.3429.3729.37168,300
Jul 05, 201729.6329.6929.6029.6829.6872,600
Jul 03, 201729.5729.6729.5529.6329.6331,300
Jun 30, 201729.6329.6529.4929.6029.6067,400
Jun 29, 201729.8529.8529.3629.4729.47103,500
Jun 28, 201730.1130.1129.9630.0930.0945,600
Jun 27, 201730.2130.2230.0530.0530.05110,600
Jun 26, 201730.5030.5230.4030.4330.4334,800
Jun 26, 20170.03 Dividend
Jun 23, 201730.3430.4030.2930.3930.3533,300
Jun 22, 201730.3330.3930.3230.3230.2949,700
Jun 21, 201730.3830.4230.3230.3730.34154,300
Jun 20, 201730.6030.6030.3730.4230.3972,200
Jun 19, 201730.4630.6130.4630.5930.5660,300
Jun 16, 201730.2730.3530.2030.3530.3240,900
Jun 15, 201729.9730.0829.8630.0830.0545,600
Jun 14, 201730.3230.3230.1730.2630.2352,500
Jun 13, 201730.1530.2530.1430.2330.20113,500
Jun 12, 201729.9830.0029.9230.0029.9732,400
Jun 09, 201730.2430.2730.0630.1930.1660,400
Jun 08, 201730.1730.2230.1430.1930.1635,100
Jun 07, 201730.3430.3530.1730.2930.2669,000
Jun 06, 201730.2430.3130.2430.2730.2443,100
Jun 05, 201730.6330.6330.4230.4930.4670,200
Jun 02, 201730.6130.7030.5730.6630.63102,800
Jun 01, 201730.4930.5430.4030.5430.5136,200
May 31, 201730.3930.3930.2030.2530.2252,700
May 30, 201730.2030.2730.2030.2430.2143,600
May 26, 201730.2930.2930.2330.2730.2457,100
May 25, 201730.2230.3430.2230.3030.27422,200
May 24, 201730.2030.2030.1030.1530.1281,200
May 23, 201730.1330.1530.0730.1430.1170,100
May 22, 201730.0230.0929.9930.0630.03107,100
May 19, 201729.9129.9829.9029.9529.9269,700
May 18, 201729.6429.8329.6229.7929.76101,700
May 17, 201729.9529.9529.6329.6529.62262,600
May 16, 201730.1930.1930.0930.1430.1146,500
May 15, 201730.0230.1230.0230.1030.0730,700
May 12, 201729.9830.1129.9630.0930.0643,900
May 11, 201730.0230.0329.9030.0029.9729,000
May 10, 201730.0830.1430.0730.1330.1041,200
May 09, 201730.1330.1930.0530.1130.08573,500
May 08, 201729.9530.0229.9530.0029.9750,300
May 05, 201729.8930.0729.8930.0430.0138,000
May 04, 201729.8129.8629.7829.8529.8238,000
May 03, 201729.7129.7829.6429.7729.7434,300
May 02, 201729.5929.6729.5629.6429.61146,400
May 01, 201729.2629.5629.2629.4929.4645,100
Apr 28, 201729.3629.4429.3529.3629.3337,300
Apr 27, 201729.3629.4129.3429.3829.3552,500
Apr 26, 201729.2929.3329.1929.1929.1669,400
Apr 25, 201729.2129.2729.2029.2229.1956,100
Apr 24, 201728.9329.1328.9329.1029.0749,000
Apr 21, 201728.5928.6128.5228.5828.5565,600
Apr 20, 201728.5728.6928.5728.6228.5923,000
Apr 19, 201728.5728.5728.4028.4128.38316,700
Apr 18, 201728.4728.5228.3828.4228.3950,100
Apr 17, 201728.7728.7928.6728.7928.7678,900
Apr 13, 201728.7228.7528.6428.6728.6471,700
Apr 12, 201728.7328.7728.7028.7228.69125,700
Apr 11, 201728.6528.7328.5628.7028.6733,100
Apr 10, 201728.6328.6728.5728.6028.5791,300
Apr 07, 201728.5028.7028.5028.6828.6566,700
Apr 06, 201728.4928.5528.4728.5328.5053,600
Apr 05, 201728.5028.5728.3928.4028.3780,100
Apr 04, 201728.4028.5428.4028.5428.5197,300
Apr 03, 201728.4828.4828.3128.4428.41169,200
Mar 31, 201728.3928.4828.3228.4328.4057,300
Mar 30, 201728.3928.4428.3328.4128.3847,700
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...