IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201829.9330.0429.8529.8629.8668,700
Oct 18, 201830.1630.2229.8029.8829.88180,200
Oct 17, 201830.2430.3330.0730.2430.2431,700
Oct 16, 201830.0430.1830.0030.1530.1570,900
Oct 15, 201829.6029.7329.5029.5929.5944,100
Oct 12, 201829.8529.8729.5529.8629.86336,100
Oct 11, 201829.8429.9029.2629.4729.47168,900
Oct 10, 201830.4230.4229.8729.9429.94295,400
Oct 09, 201830.6330.8530.5030.7430.7481,400
Oct 08, 201830.8831.0630.8731.0431.0475,500
Oct 05, 201831.3831.4031.2131.2731.2783,100
Oct 04, 201831.6831.6831.4131.5031.5053,700
Oct 03, 201832.2632.3232.1632.2132.21274,500
Oct 02, 201832.0832.2232.0832.1832.18124,700
Oct 01, 201832.2732.3432.2332.2632.2625,000
Sep 28, 201832.1732.1732.0432.0932.0922,200
Sep 27, 201832.1532.3032.1432.1932.1928,700
Sep 26, 201832.1732.2732.1232.1232.1251,400
Sep 25, 201832.1832.1932.1132.1232.1237,000
Sep 24, 201832.1232.1232.0332.0632.06127,600
Sep 21, 201832.2732.3432.2532.2732.2718,800
Sep 20, 201832.1532.2832.1432.2632.2645,000
Sep 19, 201832.0432.1232.0432.1232.12149,300
Sep 18, 201831.9332.0431.9232.0332.0314,600
Sep 17, 201831.9731.9731.8431.8431.8449,500
Sep 14, 201831.9832.0031.9131.9631.9637,400
Sep 13, 201831.8631.8631.7731.8231.8228,900
Sep 12, 201831.7531.8931.7531.8331.8352,300
Sep 11, 201831.5431.7231.5331.7031.7038,500
Sep 10, 201831.7831.7831.6731.6731.6716,500
Sep 07, 201831.5431.6731.5131.6131.6157,600
Sep 06, 201831.8631.9531.7031.8431.8488,500
Sep 05, 201832.1032.1031.9632.0132.0166,500
Sep 04, 201832.3532.4032.2332.3432.3428,600
Aug 31, 201832.6332.6432.5132.5732.5729,100
Aug 30, 201832.7432.7832.6132.6632.6653,200
Aug 29, 201832.8532.9132.8032.8832.8841,700
Aug 28, 201832.9632.9632.8732.8832.8819,400
Aug 27, 201832.8833.0432.8833.0333.03105,100
Aug 24, 201832.6232.6432.5932.6232.6230,600
Aug 23, 201832.6032.6432.5232.5632.5620,800
Aug 22, 201832.5132.5632.5032.5232.5241,000
Aug 21, 201832.6732.6732.5332.5332.5326,600
Aug 20, 201832.5132.5532.4732.5132.5126,400
Aug 17, 201832.2332.4332.2332.3732.3718,000
Aug 16, 201832.2132.3732.1932.2932.2943,400
Aug 15, 201832.2032.2031.9632.1132.11111,400
Aug 14, 201832.4032.5732.3332.5432.54269,700
Aug 13, 201832.3732.4032.2832.3432.3435,700
Aug 10, 201832.4432.4432.3032.4032.4039,100
Aug 09, 201832.6632.6932.6232.6632.6639,500
Aug 08, 201832.5532.5532.4532.5032.5023,600
Aug 07, 201832.6632.6632.5832.6032.6022,700
Aug 06, 201832.5132.6032.5032.5332.5316,800
Aug 03, 201832.6032.6732.5632.6732.6737,700
Aug 02, 201832.4432.6332.4232.6332.6326,100
Aug 01, 201832.7232.7232.5532.6032.6032,200
Jul 31, 201832.7832.7932.6632.6832.6816,300
Jul 30, 201832.8132.8132.6732.6832.6862,200
Jul 27, 201832.8532.8832.7432.7832.7819,400
Jul 26, 201832.7932.8932.7532.8132.8137,600
Jul 25, 201832.5632.7732.5332.7232.7243,300
Jul 24, 201832.6632.6732.5332.5532.5515,300
Jul 23, 201832.4332.4832.4032.4732.4744,600
Jul 20, 201832.4232.5332.4232.4832.4846,600
Jul 19, 201832.5132.5532.4732.5132.5142,400
Jul 18, 201832.6132.6132.5632.5832.5814,100
Jul 17, 201832.2832.5032.2832.4932.4927,300
Jul 16, 201832.3232.3332.2732.3332.3318,700
Jul 13, 201832.3532.3732.3332.3632.3631,600
Jul 12, 201832.1332.2232.0932.1932.1925,200
Jul 11, 201831.9031.9331.8231.9031.9038,600
Jul 10, 201832.1032.1932.1032.1932.1939,400
Jul 09, 201831.8832.0031.8432.0032.0013,800
Jul 06, 201831.5131.7031.4931.6531.6539,000
Jul 05, 201831.6131.6131.4131.5431.5469,400
Jul 03, 201831.6631.7131.5331.5331.5320,500
Jul 02, 201831.5431.6431.4831.6331.6380,200
Jun 29, 201831.8931.9331.7631.7931.7958,400
Jun 28, 201831.5931.7731.5231.6831.6858,400
Jun 27, 201831.9231.9331.6231.6231.621,422,900
Jun 26, 201831.8431.9131.7531.8331.831,081,000
Jun 25, 201832.0132.0231.6531.7731.77104,200
Jun 25, 20180.061 Dividend
Jun 22, 201832.4432.5332.3832.4232.36217,800
Jun 21, 201832.4432.4432.1932.2632.2057,300
Jun 20, 201832.3432.4532.3432.4432.38180,700
Jun 19, 201832.1832.3632.1532.3332.2725,600
Jun 18, 201832.4632.5332.4132.5332.4716,300
Jun 15, 201832.7932.8232.6832.8232.7639,100
Jun 14, 201832.7632.9232.7332.8432.7849,800
Jun 13, 201832.7132.7232.6232.6332.5756,500
Jun 12, 201832.6032.6032.5332.5732.5127,800
Jun 11, 201832.5432.6732.5232.6232.5632,200
Jun 08, 201832.3632.4732.3232.4232.3630,100
Jun 07, 201832.4232.4632.1932.2432.1827,000
Jun 06, 201832.4432.6532.3432.6532.5970,000
Jun 05, 201832.6032.6232.4532.4832.4236,400
Jun 04, 201832.5332.5332.4432.5032.4321,600
Jun 01, 201832.3732.4332.3632.4032.3428,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...