Mail

IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 14, 2018	28.89	28.97	28.77	28.77	28.77	165,000
Dec 13, 2018	29.29	29.30	29.13	29.17	29.17	92,100
Dec 12, 2018	29.26	29.38	29.21	29.23	29.23	153,300
Dec 11, 2018	29.03	29.08	28.78	28.93	28.93	131,200
Dec 10, 2018	28.85	28.93	28.59	28.85	28.85	76,000
Dec 07, 2018	29.17	29.29	28.79	28.88	28.88	40,200
Dec 06, 2018	28.92	29.20	28.72	29.20	29.20	121,300
Dec 04, 2018	29.97	29.97	29.48	29.48	29.48	53,400
Dec 03, 2018	30.29	30.30	30.17	30.30	30.30	84,800
Nov 30, 2018	29.89	29.98	29.82	29.97	29.97	85,600
Nov 29, 2018	29.99	30.05	29.91	29.98	29.98	114,100
Nov 28, 2018	29.74	30.03	29.67	30.03	30.03	68,000
Nov 27, 2018	29.56	29.69	29.48	29.68	29.68	84,400
Nov 26, 2018	29.65	29.73	29.62	29.73	29.73	398,500
Nov 23, 2018	29.16	29.40	29.16	29.30	29.30	16,600
Nov 21, 2018	29.14	29.31	29.11	29.22	29.22	70,000
Nov 20, 2018	28.75	28.93	28.67	28.80	28.80	89,600
Nov 19, 2018	29.49	29.54	29.13	29.19	29.19	63,100
Nov 16, 2018	29.21	29.46	29.20	29.43	29.43	21,300
Nov 15, 2018	29.38	29.63	29.26	29.61	29.61	35,300
Nov 14, 2018	29.85	29.86	29.50	29.56	29.56	98,500
Nov 13, 2018	29.72	29.80	29.61	29.66	29.66	28,500
Nov 12, 2018	29.93	29.93	29.70	29.72	29.72	46,100
Nov 09, 2018	30.24	30.30	30.15	30.29	30.29	42,300
Nov 08, 2018	30.44	30.46	30.32	30.35	30.35	123,000
Nov 07, 2018	30.43	30.62	30.33	30.60	30.60	236,000
Nov 06, 2018	30.06	30.24	30.06	30.22	30.22	103,400
Nov 05, 2018	30.21	30.26	30.13	30.16	30.16	86,200
Nov 02, 2018	30.47	30.58	30.17	30.38	30.38	22,000
Nov 01, 2018	30.07	30.13	30.01	30.12	30.12	92,100
Oct 31, 2018	30.04	30.15	30.00	30.01	30.01	152,800
Oct 30, 2018	29.28	29.67	29.28	29.67	29.67	78,900
Oct 29, 2018	29.66	29.68	29.10	29.29	29.29	36,100
Oct 26, 2018	29.23	29.44	28.95	29.24	29.24	40,100
Oct 25, 2018	29.29	29.67	29.25	29.52	29.52	25,900
Oct 24, 2018	29.67	29.67	29.03	29.04	29.04	97,600
Oct 23, 2018	29.43	29.71	29.32	29.61	29.61	240,900
Oct 22, 2018	30.01	30.01	29.83	29.89	29.89	26,400
Oct 19, 2018	29.93	30.04	29.85	29.86	29.86	68,700
Oct 18, 2018	30.16	30.22	29.80	29.88	29.88	180,200
Oct 17, 2018	30.24	30.33	30.07	30.24	30.24	31,700
Oct 16, 2018	30.04	30.18	30.00	30.15	30.15	70,900
Oct 15, 2018	29.60	29.73	29.50	29.59	29.59	44,100
Oct 12, 2018	29.85	29.87	29.55	29.86	29.86	336,100
Oct 11, 2018	29.84	29.90	29.26	29.47	29.47	168,900
Oct 10, 2018	30.42	30.42	29.87	29.94	29.94	295,400
Oct 09, 2018	30.63	30.85	30.50	30.74	30.74	81,400
Oct 08, 2018	30.88	31.06	30.87	31.04	31.04	75,500
Oct 05, 2018	31.38	31.40	31.21	31.27	31.27	83,100
Oct 04, 2018	31.68	31.68	31.41	31.50	31.50	53,700
Oct 03, 2018	32.26	32.32	32.16	32.21	32.21	274,500
Oct 02, 2018	32.08	32.22	32.08	32.18	32.18	124,700
Oct 01, 2018	32.27	32.34	32.23	32.26	32.26	25,000
Sep 28, 2018	32.17	32.17	32.04	32.09	32.09	22,200
Sep 27, 2018	32.15	32.30	32.14	32.19	32.19	28,700
Sep 26, 2018	32.17	32.27	32.12	32.12	32.12	51,400
Sep 25, 2018	32.18	32.19	32.11	32.12	32.12	37,000
Sep 24, 2018	32.12	32.12	32.03	32.06	32.06	127,600
Sep 21, 2018	32.27	32.34	32.25	32.27	32.27	18,800
Sep 20, 2018	32.15	32.28	32.14	32.26	32.26	45,000
Sep 19, 2018	32.04	32.12	32.04	32.12	32.12	149,300
Sep 18, 2018	31.93	32.04	31.92	32.03	32.03	14,600
Sep 17, 2018	31.97	31.97	31.84	31.84	31.84	49,500
Sep 14, 2018	31.98	32.00	31.91	31.96	31.96	37,400
Sep 13, 2018	31.86	31.86	31.77	31.82	31.82	28,900
Sep 12, 2018	31.75	31.89	31.75	31.83	31.83	52,300
Sep 11, 2018	31.54	31.72	31.53	31.70	31.70	38,500
Sep 10, 2018	31.78	31.78	31.67	31.67	31.67	16,500
Sep 07, 2018	31.54	31.67	31.51	31.61	31.61	57,600
Sep 06, 2018	31.86	31.95	31.70	31.84	31.84	88,500
Sep 05, 2018	32.10	32.10	31.96	32.01	32.01	66,500
Sep 04, 2018	32.35	32.40	32.23	32.34	32.34	28,600
Aug 31, 2018	32.63	32.64	32.51	32.57	32.57	29,100
Aug 30, 2018	32.74	32.78	32.61	32.66	32.66	53,200
Aug 29, 2018	32.85	32.91	32.80	32.88	32.88	41,700
Aug 28, 2018	32.96	32.96	32.87	32.88	32.88	19,400
Aug 27, 2018	32.88	33.04	32.88	33.03	33.03	105,100
Aug 24, 2018	32.62	32.64	32.59	32.62	32.62	30,600
Aug 23, 2018	32.60	32.64	32.52	32.56	32.56	20,800
Aug 22, 2018	32.51	32.56	32.50	32.52	32.52	41,000
Aug 21, 2018	32.67	32.67	32.53	32.53	32.53	26,600
Aug 20, 2018	32.51	32.55	32.47	32.51	32.51	26,400
Aug 17, 2018	32.23	32.43	32.23	32.37	32.37	18,000
Aug 16, 2018	32.21	32.37	32.19	32.29	32.29	43,400
Aug 15, 2018	32.20	32.20	31.96	32.11	32.11	111,400
Aug 14, 2018	32.40	32.57	32.33	32.54	32.54	269,700
Aug 13, 2018	32.37	32.40	32.28	32.34	32.34	35,700
Aug 10, 2018	32.44	32.44	32.30	32.40	32.40	39,100
Aug 09, 2018	32.66	32.69	32.62	32.66	32.66	39,500
Aug 08, 2018	32.55	32.55	32.45	32.50	32.50	23,600
Aug 07, 2018	32.66	32.66	32.58	32.60	32.60	22,700
Aug 06, 2018	32.51	32.60	32.50	32.53	32.53	16,800
Aug 03, 2018	32.60	32.67	32.56	32.67	32.67	37,700
Aug 02, 2018	32.44	32.63	32.42	32.63	32.63	26,100
Aug 01, 2018	32.72	32.72	32.55	32.60	32.60	32,200
Jul 31, 2018	32.78	32.79	32.66	32.68	32.68	16,300
Jul 30, 2018	32.81	32.81	32.67	32.68	32.68	62,200
Jul 27, 2018	32.85	32.88	32.74	32.78	32.78	19,400
Jul 26, 2018	32.79	32.89	32.75	32.81	32.81	37,600
Jul 25, 2018	32.56	32.77	32.53	32.72	32.72	43,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...