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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201935.1035.1635.0335.1535.1578,800
Nov. 14, 201934.9935.0734.9335.0035.0039,900
Nov. 13, 201935.0235.1235.0135.0735.07204,300
Nov. 12, 201935.0835.1535.0135.0835.0863,400
Nov. 11, 201935.0035.1134.9535.1135.1179,100
Nov. 08, 201935.1035.1434.9935.1335.1380,700
Nov. 07, 201935.1935.2335.1235.1635.1636,900
Nov. 06, 201935.0035.0434.9635.0335.0334,100
Nov. 05, 201934.8934.9634.8634.9534.9531,300
Nov. 04, 201934.9734.9734.9134.9334.9322,800
Nov. 01, 201934.5434.6434.5434.6134.6141,000
Oct. 31, 201934.3534.3534.1534.2234.2288,700
Oct. 30, 201934.3534.4334.2034.4334.4338,200
Oct. 29, 201934.2234.3134.2034.2634.2637,800
Oct. 28, 201934.2834.3834.2834.3634.3659,500
Oct. 25, 201933.9934.1533.9934.1434.1428,100
Oct. 24, 201933.8833.9933.8833.9733.9758,000
Oct. 23, 201933.6833.8033.6833.7633.7634,500
Oct. 22, 201933.8233.8933.7133.7433.7449,600
Oct. 21, 201933.7633.7733.6933.7233.7228,200
Oct. 18, 201933.6533.6533.5133.5933.59180,000
Oct. 17, 201933.8133.8133.5933.7033.7028,200
Oct. 16, 201933.7133.7333.6333.6733.6743,600
Oct. 15, 201933.5933.7833.5933.7333.7337,000
Oct. 14, 201933.4733.5333.4733.4933.4931,400
Oct. 11, 201933.4333.7133.4333.5633.5666,700
Oct. 10, 201933.0133.2633.0133.1833.1828,200
Oct. 09, 201933.0833.1833.0133.1333.1372,900
Oct. 08, 201932.8732.9732.7932.8132.8156,300
Oct. 07, 201932.9933.2432.9733.0833.0837,200
Oct. 04, 201932.8733.0432.8433.0433.0434,600
Oct. 03, 201932.5532.7132.3932.7132.7125,900
Oct. 02, 201932.8632.8632.4532.5132.5145,300
Oct. 01, 201933.6333.6333.2733.2733.2749,000
Sep. 30, 201933.5233.6433.4933.6233.6246,100
Sep. 27, 201933.5333.5333.3033.3433.3418,900
Sep. 26, 201933.4133.4733.3333.4733.4725,700
Sep. 25, 201933.0833.3033.0133.2533.2538,600
Sep. 24, 201933.4133.4133.1433.1933.1998,600
Sep. 24, 20190.155 Dividend
Sep. 23, 201933.3833.5433.3833.5133.3579,800
Sep. 20, 201933.6033.6833.4733.4733.3228,700
Sep. 19, 201933.6633.7133.6033.6033.4425,000
Sep. 18, 201933.5433.6333.4933.6233.4682,200
Sep. 17, 201933.4233.5833.4233.5833.4216,900
Sep. 16, 201933.4733.4933.3933.3933.2443,500
Sep. 13, 201933.6033.7033.5933.6233.4619,700
Sep. 12, 201933.6333.7233.5333.6933.5418,200
Sep. 11, 201933.4333.5633.4333.5633.4018,600
Sep. 10, 201933.2033.3733.1433.3133.1620,800
Sep. 09, 201933.6233.6233.4633.5433.3857,800
Sep. 06, 201933.6333.7333.5533.7133.5524,600
Sep. 05, 201933.4833.5733.4833.5433.3862,700
Sep. 04, 201933.3133.3833.2433.3533.2059,300
Sep. 03, 201933.0133.1032.9333.0432.89104,000
Aug. 30, 201932.9933.0332.8633.0232.87336,700
Aug. 29, 201932.6932.7632.6332.7032.5555,500
Aug. 28, 201932.2832.4432.1732.3932.2477,900
Aug. 27, 201932.4132.4732.3232.3532.2090,400
Aug. 26, 201932.3832.3832.2132.3232.1799,300
Aug. 23, 201932.5032.6532.0232.0231.8739,800
Aug. 22, 201932.6532.7032.5232.6132.4641,900
Aug. 21, 201932.8132.8232.7232.7932.6478,700
Aug. 20, 201932.5132.5132.2932.2932.1425,100
Aug. 19, 201932.5132.5332.4432.4632.3131,300
Aug. 16, 201932.0832.2332.0532.2132.0668,300
Aug. 15, 201931.8031.9031.7131.8831.7326,700
Aug. 14, 201931.9331.9331.7231.7231.5735,900
Aug. 13, 201931.9932.5431.9132.5132.3629,100
Aug. 12, 201932.2332.3132.0632.1431.9946,600
Aug. 09, 201932.4432.4832.2332.3832.23109,600
Aug. 08, 201932.4832.6732.4832.6632.5135,100
Aug. 07, 201931.9032.3131.8432.2832.1345,500
Aug. 06, 201932.1732.1731.9432.1031.9524,000
Aug. 05, 201932.2332.2331.7131.8631.7150,000
Aug. 02, 201933.0733.0732.7032.7832.6353,100
Aug. 01, 201933.3333.5933.0233.1132.9678,300
Jul. 31, 201933.2533.3633.0633.2333.0895,500
Jul. 30, 201933.3033.3133.2133.2333.0836,800
Jul. 29, 201933.6633.6633.5933.6333.4722,400
Jul. 26, 201933.5233.5333.4833.4933.3421,700
Jul. 25, 201933.5033.5033.3333.3733.2245,600
Jul. 24, 201933.4933.6033.4933.6033.4423,500
Jul. 23, 201933.5733.5933.4833.5633.4041,400
Jul. 22, 201933.2533.3033.2333.2833.1321,200
Jul. 19, 201933.2533.2733.1533.1533.0050,500
Jul. 18, 201933.0433.1332.9833.1132.9623,700
Jul. 17, 201933.3233.3633.1933.1933.0448,000
Jul. 16, 201933.2033.2933.1933.1933.04114,400
Jul. 15, 201933.1333.2433.1333.1933.0428,100
Jul. 12, 201933.0733.0732.9933.0432.8924,400
Jul. 11, 201933.1433.1533.0333.1132.9634,200
Jul. 10, 201933.2033.2433.1133.1232.9727,200
Jul. 09, 201933.0833.2033.0833.2033.0520,500
Jul. 08, 201933.3333.3733.3133.3633.2128,500
Jul. 05, 201933.3433.4133.2333.3433.1921,000
Jul. 03, 201933.5433.6133.5433.6033.448,800
Jul. 02, 201933.2833.3533.2433.3533.2058,400
Jul. 01, 201933.2633.2633.1133.2033.0576,700
Jun. 28, 201932.7232.7832.6732.7232.5727,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...