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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 21, 2021	42.51	42.95	42.51	42.94	42.94	58,538
Apr. 20, 2021	42.51	42.57	42.22	42.33	42.33	55,000
Apr. 19, 2021	42.90	42.93	42.69	42.82	42.82	87,400
Apr. 16, 2021	42.87	43.05	42.80	43.04	43.04	101,500
Apr. 15, 2021	42.62	42.75	42.59	42.70	42.70	48,600
Apr. 14, 2021	42.31	42.35	42.19	42.22	42.22	131,200
Apr. 13, 2021	42.10	42.22	42.05	42.20	42.20	62,600
Apr. 12, 2021	42.00	42.01	41.89	42.01	42.01	108,300
Apr. 09, 2021	42.16	42.29	42.13	42.29	42.29	76,500
Apr. 08, 2021	42.01	42.15	41.98	42.10	42.10	70,000
Apr. 07, 2021	41.68	41.81	41.68	41.81	41.81	62,400
Apr. 06, 2021	41.76	41.76	41.57	41.62	41.62	81,200
Apr. 05, 2021	41.96	42.19	41.89	42.15	42.15	98,600
Apr. 01, 2021	41.49	41.69	41.43	41.67	41.67	74,800
Mar. 31, 2021	41.30	41.40	41.24	41.29	41.29	76,500
Mar. 30, 2021	41.24	41.33	41.12	41.31	41.31	77,200
Mar. 29, 2021	41.23	41.38	41.16	41.36	41.36	57,700
Mar. 26, 2021	40.86	41.33	40.86	41.32	41.32	75,900
Mar. 25, 2021	40.36	40.72	40.33	40.66	40.66	62,300
Mar. 25, 2021	0.218 Dividend
Mar. 24, 2021	40.72	40.79	40.61	40.61	40.39	130,500
Mar. 23, 2021	40.79	40.87	40.55	40.55	40.33	125,000
Mar. 22, 2021	40.76	40.95	40.76	40.87	40.65	36,500
Mar. 19, 2021	40.78	40.82	40.59	40.72	40.50	57,800
Mar. 18, 2021	40.83	40.97	40.59	40.69	40.47	157,400
Mar. 17, 2021	40.85	41.04	40.80	40.94	40.72	127,700
Mar. 16, 2021	40.89	41.07	40.89	41.01	40.79	68,900
Mar. 15, 2021	40.67	40.82	40.53	40.80	40.58	65,700
Mar. 12, 2021	40.51	40.77	40.51	40.74	40.52	92,900
Mar. 11, 2021	40.64	40.74	40.61	40.61	40.39	123,000
Mar. 10, 2021	40.38	40.47	40.31	40.36	40.14	165,900
Mar. 09, 2021	40.32	40.48	40.22	40.36	40.14	207,400
Mar. 08, 2021	39.96	40.29	39.94	40.10	39.89	160,200
Mar. 05, 2021	40.06	40.20	39.64	40.18	39.96	190,400
Mar. 04, 2021	40.15	40.28	39.66	39.85	39.64	264,200
Mar. 03, 2021	40.51	40.63	40.38	40.40	40.18	68,300
Mar. 02, 2021	40.76	40.83	40.62	40.67	40.45	132,400
Mar. 01, 2021	40.40	40.79	40.40	40.74	40.52	94,900
Feb. 26, 2021	40.32	40.32	39.94	40.00	39.79	119,400
Feb. 25, 2021	40.75	40.81	40.26	40.36	40.15	133,200
Feb. 24, 2021	40.51	40.85	40.42	40.79	40.57	124,400
Feb. 23, 2021	40.62	41.02	40.43	40.92	40.70	91,700
Feb. 22, 2021	40.90	41.08	40.84	40.84	40.62	182,800
Feb. 19, 2021	41.20	41.24	41.07	41.11	40.89	62,800
Feb. 18, 2021	41.10	41.22	40.94	41.19	40.97	260,300
Feb. 17, 2021	41.36	41.45	41.20	41.36	41.14	74,200
Feb. 16, 2021	41.58	41.66	41.51	41.58	41.36	68,700
Feb. 12, 2021	40.81	41.08	40.81	41.08	40.86	50,800
Feb. 11, 2021	40.65	40.75	40.55	40.74	40.52	136,800
Feb. 10, 2021	40.69	40.69	40.29	40.38	40.16	138,600
Feb. 09, 2021	40.47	40.68	40.44	40.60	40.38	138,300
Feb. 08, 2021	40.62	40.64	40.45	40.61	40.39	77,500
Feb. 05, 2021	40.37	40.37	40.17	40.32	40.10	87,900
Feb. 04, 2021	40.29	40.42	40.17	40.42	40.20	78,700
Feb. 03, 2021	40.49	40.53	40.38	40.52	40.30	143,300
Feb. 02, 2021	40.50	40.59	40.40	40.55	40.33	78,100
Feb. 01, 2021	40.23	40.38	40.10	40.26	40.04	77,800
Jan. 29, 2021	39.83	39.96	39.41	39.63	39.42	73,500
Jan. 28, 2021	40.24	40.59	40.24	40.37	40.16	73,000
Jan. 27, 2021	40.38	40.59	40.16	40.23	40.01	152,000
Jan. 26, 2021	41.10	41.12	40.96	41.04	40.82	126,000
Jan. 25, 2021	40.85	41.13	40.68	41.13	40.91	67,000
Jan. 22, 2021	40.72	40.95	40.68	40.90	40.68	48,900
Jan. 21, 2021	41.02	41.02	40.76	40.98	40.76	51,600
Jan. 20, 2021	40.86	41.00	40.80	40.96	40.74	116,100
Jan. 19, 2021	40.64	40.71	40.47	40.71	40.49	66,800
Jan. 15, 2021	40.43	40.47	40.15	40.34	40.12	71,400
Jan. 14, 2021	40.63	40.83	40.63	40.74	40.52	267,300
Jan. 13, 2021	40.54	40.59	40.49	40.52	40.30	59,600
Jan. 12, 2021	40.53	40.63	40.42	40.52	40.30	125,600
Jan. 11, 2021	40.63	40.88	40.62	40.70	40.48	58,900
Jan. 08, 2021	40.84	41.07	40.75	41.07	40.85	96,000
Jan. 07, 2021	40.41	40.61	40.41	40.60	40.38	103,500
Jan. 06, 2021	39.92	40.44	39.92	40.26	40.04	87,000
Jan. 05, 2021	39.71	40.03	39.70	39.89	39.68	83,600
Jan. 04, 2021	39.97	40.16	39.62	39.76	39.55	143,400
Dec. 31, 2020	39.39	39.39	39.20	39.32	39.11	50,100
Dec. 30, 2020	39.60	39.69	39.43	39.48	39.27	50,900
Dec. 29, 2020	39.72	39.74	39.53	39.58	39.36	117,500
Dec. 28, 2020	39.33	39.41	39.31	39.37	39.16	102,900
Dec. 24, 2020	38.97	39.01	38.88	38.98	38.77	41,800
Dec. 23, 2020	38.96	39.06	38.87	39.06	38.85	119,800
Dec. 22, 2020	38.80	38.96	38.74	38.95	38.74	207,500
Dec. 21, 2020	38.62	38.91	38.46	38.88	38.67	83,900
Dec. 21, 2020	0.354 Dividend
Dec. 18, 2020	39.60	39.60	39.41	39.48	38.92	46,600
Dec. 17, 2020	39.43	39.52	39.41	39.42	38.86	74,900
Dec. 16, 2020	39.13	39.32	39.06	39.26	38.70	74,700
Dec. 15, 2020	39.10	39.22	39.01	39.22	38.66	61,300
Dec. 14, 2020	39.05	39.18	38.95	38.97	38.41	45,600
Dec. 11, 2020	39.01	39.13	38.94	39.09	38.53	114,600
Dec. 10, 2020	38.86	39.13	38.86	39.02	38.46	38,100
Dec. 09, 2020	38.98	39.03	38.77	38.95	38.39	119,100
Dec. 08, 2020	38.63	38.96	38.63	38.93	38.37	167,800
Dec. 07, 2020	38.73	38.80	38.62	38.66	38.11	177,000
Dec. 04, 2020	38.69	38.83	38.61	38.83	38.28	208,700
Dec. 03, 2020	38.59	38.66	38.51	38.54	37.99	129,400
Dec. 02, 2020	38.58	38.65	38.35	38.52	37.97	173,700
Dec. 01, 2020	38.36	38.63	38.36	38.61	38.06	66,600
Nov. 30, 2020	38.45	38.53	38.14	38.14	37.60	125,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,143.25+102.47(+0.54%)

S&P 5004,173.42+38.48(+0.93%)

DOW34,137.31+316.01(+0.93%)

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

S&P/TSX
19,143.25
+102.47(+0.54%)

S&P 500
4,173.42
+38.48(+0.93%)

DOW
34,137.31
+316.01(+0.93%)