IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 27, 201932.5232.5732.5032.5332.3874,900
Jun. 26, 201932.5132.5332.4232.4332.2853,400
Jun. 25, 201932.5232.5232.3132.3132.1650,800
Jun. 24, 201932.5732.5832.5032.5032.3539,800
Jun. 24, 20190.32 Dividend
Jun. 21, 201932.8132.9032.7632.7632.2928,400
Jun. 20, 201933.0933.1532.9633.0732.6029,200
Jun. 19, 201932.9132.9732.8832.9532.4830,700
Jun. 18, 201932.7432.9332.7432.8832.4119,600
Jun. 17, 201932.4632.5532.4632.4932.0312,400
Jun. 14, 201932.5632.6332.5532.5932.1224,300
Jun. 13, 201932.8432.8432.7232.7432.27113,400
Jun. 12, 201932.7932.8532.7932.7932.3236,200
Jun. 11, 201933.0133.0632.8732.9232.4536,600
Jun. 10, 201932.6632.7532.6532.6832.2137,400
Jun. 07, 201932.3332.4732.3332.4531.9838,400
Jun. 06, 201931.9832.1631.9732.1331.6758,500
Jun. 05, 201931.9332.0031.8731.9931.5332,100
Jun. 04, 201931.7431.8531.7131.8531.3944,800
Jun. 03, 201931.5931.7431.5531.6231.1730,300
May 31, 201931.5131.5831.4531.5331.0859,100
May 30, 201931.8931.9331.8431.9131.4517,800
May 29, 201931.7731.7931.6831.7931.3328,700
May 28, 201932.1532.2531.9831.9831.5232,800
May 24, 201932.2032.2132.1232.1431.6813,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...