Mail

IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 11, 2019	33.43	33.71	33.43	33.56	33.56	66,700
Oct. 10, 2019	33.01	33.26	33.01	33.18	33.18	28,200
Oct. 09, 2019	33.08	33.18	33.01	33.13	33.13	72,900
Oct. 08, 2019	32.87	32.97	32.79	32.81	32.81	56,300
Oct. 07, 2019	32.99	33.24	32.97	33.08	33.08	37,200
Oct. 04, 2019	32.87	33.04	32.84	33.04	33.04	34,600
Oct. 03, 2019	32.55	32.71	32.39	32.71	32.71	25,900
Oct. 02, 2019	32.86	32.86	32.45	32.51	32.51	45,300
Oct. 01, 2019	33.63	33.63	33.27	33.27	33.27	49,000
Sep. 30, 2019	33.52	33.64	33.49	33.62	33.62	46,100
Sep. 27, 2019	33.53	33.53	33.30	33.34	33.34	18,900
Sep. 26, 2019	33.41	33.47	33.33	33.47	33.47	25,700
Sep. 25, 2019	33.08	33.30	33.01	33.25	33.25	38,600
Sep. 24, 2019	33.41	33.41	33.14	33.19	33.19	98,600
Sep. 24, 2019	0.155 Dividend
Sep. 23, 2019	33.38	33.54	33.38	33.51	33.35	79,800
Sep. 20, 2019	33.60	33.68	33.47	33.47	33.32	28,700
Sep. 19, 2019	33.66	33.71	33.60	33.60	33.44	25,000
Sep. 18, 2019	33.54	33.63	33.49	33.62	33.46	82,200
Sep. 17, 2019	33.42	33.58	33.42	33.58	33.42	16,900
Sep. 16, 2019	33.47	33.49	33.39	33.39	33.24	43,500
Sep. 13, 2019	33.60	33.70	33.59	33.62	33.46	19,700
Sep. 12, 2019	33.63	33.72	33.53	33.69	33.54	18,200
Sep. 11, 2019	33.43	33.56	33.43	33.56	33.40	18,600
Sep. 10, 2019	33.20	33.37	33.14	33.31	33.16	20,800
Sep. 09, 2019	33.62	33.62	33.46	33.54	33.38	57,800
Sep. 06, 2019	33.63	33.73	33.55	33.71	33.55	24,600
Sep. 05, 2019	33.48	33.57	33.48	33.54	33.38	62,700
Sep. 04, 2019	33.31	33.38	33.24	33.35	33.20	59,300
Sep. 03, 2019	33.01	33.10	32.93	33.04	32.89	104,000
Aug. 30, 2019	32.99	33.03	32.86	33.02	32.87	336,700
Aug. 29, 2019	32.69	32.76	32.63	32.70	32.55	55,500
Aug. 28, 2019	32.28	32.44	32.17	32.39	32.24	77,900
Aug. 27, 2019	32.41	32.47	32.32	32.35	32.20	90,400
Aug. 26, 2019	32.38	32.38	32.21	32.32	32.17	99,300
Aug. 23, 2019	32.50	32.65	32.02	32.02	31.87	39,800
Aug. 22, 2019	32.65	32.70	32.52	32.61	32.46	41,900
Aug. 21, 2019	32.81	32.82	32.72	32.79	32.64	78,700
Aug. 20, 2019	32.51	32.51	32.29	32.29	32.14	25,100
Aug. 19, 2019	32.51	32.53	32.44	32.46	32.31	31,300
Aug. 16, 2019	32.08	32.23	32.05	32.21	32.06	68,300
Aug. 15, 2019	31.80	31.90	31.71	31.88	31.73	26,700
Aug. 14, 2019	31.93	31.93	31.72	31.72	31.57	35,900
Aug. 13, 2019	31.99	32.54	31.91	32.51	32.36	29,100
Aug. 12, 2019	32.23	32.31	32.06	32.14	31.99	46,600
Aug. 09, 2019	32.44	32.48	32.23	32.38	32.23	109,600
Aug. 08, 2019	32.48	32.67	32.48	32.66	32.51	35,100
Aug. 07, 2019	31.90	32.31	31.84	32.28	32.13	45,500
Aug. 06, 2019	32.17	32.17	31.94	32.10	31.95	24,000
Aug. 05, 2019	32.23	32.23	31.71	31.86	31.71	50,000
Aug. 02, 2019	33.07	33.07	32.70	32.78	32.63	53,100
Aug. 01, 2019	33.33	33.59	33.02	33.11	32.96	78,300
Jul. 31, 2019	33.25	33.36	33.06	33.23	33.08	95,500
Jul. 30, 2019	33.30	33.31	33.21	33.23	33.08	36,800
Jul. 29, 2019	33.66	33.66	33.59	33.63	33.47	22,400
Jul. 26, 2019	33.52	33.53	33.48	33.49	33.34	21,700
Jul. 25, 2019	33.50	33.50	33.33	33.37	33.22	45,600
Jul. 24, 2019	33.49	33.60	33.49	33.60	33.44	23,500
Jul. 23, 2019	33.57	33.59	33.48	33.56	33.40	41,400
Jul. 22, 2019	33.25	33.30	33.23	33.28	33.13	21,200
Jul. 19, 2019	33.25	33.27	33.15	33.15	33.00	50,500
Jul. 18, 2019	33.04	33.13	32.98	33.11	32.96	23,700
Jul. 17, 2019	33.32	33.36	33.19	33.19	33.04	48,000
Jul. 16, 2019	33.20	33.29	33.19	33.19	33.04	114,400
Jul. 15, 2019	33.13	33.24	33.13	33.19	33.04	28,100
Jul. 12, 2019	33.07	33.07	32.99	33.04	32.89	24,400
Jul. 11, 2019	33.14	33.15	33.03	33.11	32.96	34,200
Jul. 10, 2019	33.20	33.24	33.11	33.12	32.97	27,200
Jul. 09, 2019	33.08	33.20	33.08	33.20	33.05	20,500
Jul. 08, 2019	33.33	33.37	33.31	33.36	33.21	28,500
Jul. 05, 2019	33.34	33.41	33.23	33.34	33.19	21,000
Jul. 03, 2019	33.54	33.61	33.54	33.60	33.44	8,800
Jul. 02, 2019	33.28	33.35	33.24	33.35	33.20	58,400
Jul. 01, 2019	33.26	33.26	33.11	33.20	33.05	76,700
Jun. 28, 2019	32.72	32.78	32.67	32.72	32.57	27,700
Jun. 27, 2019	32.52	32.57	32.50	32.53	32.38	74,900
Jun. 26, 2019	32.51	32.53	32.42	32.43	32.28	53,400
Jun. 25, 2019	32.52	32.52	32.31	32.31	32.16	50,800
Jun. 24, 2019	32.57	32.58	32.50	32.50	32.35	39,800
Jun. 24, 2019	0.32 Dividend
Jun. 21, 2019	32.81	32.90	32.76	32.76	32.29	28,400
Jun. 20, 2019	33.09	33.15	32.96	33.07	32.60	29,200
Jun. 19, 2019	32.91	32.97	32.88	32.95	32.48	30,700
Jun. 18, 2019	32.74	32.93	32.74	32.88	32.41	19,600
Jun. 17, 2019	32.46	32.55	32.46	32.49	32.03	12,400
Jun. 14, 2019	32.56	32.63	32.55	32.59	32.12	24,300
Jun. 13, 2019	32.84	32.84	32.72	32.74	32.27	113,400
Jun. 12, 2019	32.79	32.85	32.79	32.79	32.32	36,200
Jun. 11, 2019	33.01	33.06	32.87	32.92	32.45	36,600
Jun. 10, 2019	32.66	32.75	32.65	32.68	32.21	37,400
Jun. 07, 2019	32.33	32.47	32.33	32.45	31.98	38,400
Jun. 06, 2019	31.98	32.16	31.97	32.13	31.67	58,500
Jun. 05, 2019	31.93	32.00	31.87	31.99	31.53	32,100
Jun. 04, 2019	31.74	31.85	31.71	31.85	31.39	44,800
Jun. 03, 2019	31.59	31.74	31.55	31.62	31.17	30,300
May 31, 2019	31.51	31.58	31.45	31.53	31.08	59,100
May 30, 2019	31.89	31.93	31.84	31.91	31.45	17,800
May 29, 2019	31.77	31.79	31.68	31.79	31.33	28,700
May 28, 2019	32.15	32.25	31.98	31.98	31.52	32,800
May 24, 2019	32.20	32.21	32.12	32.14	31.68	13,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...