IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2018	32.4400	32.4100	32.1904	32.2038	32.2038	54,402
Jun 20, 2018	32.3400	32.4500	32.3400	32.4400	32.4400	180,700
Jun 19, 2018	32.1800	32.3580	32.1500	32.3300	32.3300	25,600
Jun 18, 2018	32.4600	32.5300	32.4080	32.5300	32.5300	16,300
Jun 15, 2018	32.7900	32.8200	32.6800	32.8200	32.8200	39,100
Jun 14, 2018	32.7600	32.9200	32.7300	32.8400	32.8400	49,800
Jun 13, 2018	32.7100	32.7200	32.6200	32.6300	32.6300	56,500
Jun 12, 2018	32.6000	32.6000	32.5300	32.5700	32.5700	27,800
Jun 11, 2018	32.5400	32.6700	32.5200	32.6200	32.6200	32,200
Jun 08, 2018	32.3600	32.4700	32.3210	32.4200	32.4200	30,100
Jun 07, 2018	32.4180	32.4570	32.1890	32.2400	32.2400	27,000
Jun 06, 2018	32.4400	32.6500	32.3400	32.6500	32.6500	70,000
Jun 05, 2018	32.6000	32.6170	32.4500	32.4800	32.4800	36,400
Jun 04, 2018	32.5300	32.5300	32.4440	32.4960	32.4960	21,600
Jun 01, 2018	32.3700	32.4300	32.3600	32.4000	32.4000	28,100
May 31, 2018	32.3000	32.3000	31.9800	32.1100	32.1100	42,700
May 30, 2018	32.1650	32.3200	32.0900	32.2700	32.2700	74,900
May 29, 2018	32.2500	32.2800	31.9900	32.1300	32.1300	181,700
May 25, 2018	32.4600	32.5400	32.4310	32.5200	32.5200	105,700
May 24, 2018	32.4800	32.5300	32.3680	32.4850	32.4850	43,000
May 23, 2018	32.4600	32.5300	32.3960	32.5300	32.5300	18,700
May 22, 2018	32.8000	32.8100	32.6800	32.6800	32.6800	31,200
May 21, 2018	32.7700	32.8500	32.7700	32.7900	32.7900	20,700
May 18, 2018	32.5800	32.6200	32.5100	32.5400	32.5400	52,400
May 17, 2018	32.5300	32.6470	32.5200	32.5500	32.5500	59,300
May 16, 2018	32.4200	32.5300	32.4200	32.5000	32.5000	36,400
May 15, 2018	32.3300	32.3500	32.2900	32.2960	32.2960	32,000
May 14, 2018	32.3500	32.3900	32.3200	32.3680	32.3680	34,700
May 11, 2018	32.2200	32.2800	32.2100	32.2550	32.2550	32,500
May 10, 2018	32.1790	32.2900	32.1790	32.2500	32.2500	29,200
May 09, 2018	32.0600	32.2200	32.0340	32.1950	32.1950	95,200
May 08, 2018	31.9800	32.0700	31.9240	32.0700	32.0700	35,600
May 07, 2018	31.8600	31.9730	31.8600	31.8900	31.8900	98,700
May 04, 2018	31.6620	31.8300	31.6620	31.8170	31.8170	33,200
May 03, 2018	31.6700	31.7400	31.5400	31.7000	31.7000	84,400
May 02, 2018	31.7500	31.7800	31.6510	31.6510	31.6510	17,100
May 01, 2018	31.5000	31.5000	31.3370	31.5000	31.5000	23,600
Apr 30, 2018	31.5000	31.5600	31.4000	31.4170	31.4170	58,300
Apr 27, 2018	31.4200	31.4900	31.3580	31.4050	31.4050	146,800
Apr 26, 2018	31.0800	31.3000	31.0150	31.2800	31.2800	25,000
Apr 25, 2018	30.8260	31.0000	30.8210	30.9680	30.9680	21,800
Apr 24, 2018	31.1300	31.1300	30.8170	30.9050	30.9050	28,000
Apr 23, 2018	30.9200	31.0300	30.9200	31.0300	31.0300	28,500
Apr 20, 2018	30.9100	30.9740	30.8610	30.8900	30.8900	28,200
Apr 19, 2018	31.0900	31.0900	30.9100	31.0240	31.0240	21,600
Apr 18, 2018	31.2300	31.3000	31.1820	31.2600	31.2600	46,100
Apr 17, 2018	31.0600	31.2000	31.0600	31.1480	31.1480	25,500
Apr 16, 2018	31.0500	31.0500	30.9600	30.9900	30.9900	228,400
Apr 13, 2018	31.1800	31.1800	31.0380	31.1000	31.1000	28,000
Apr 12, 2018	31.1200	31.1800	31.0830	31.1110	31.1110	28,900
Apr 11, 2018	30.9900	31.1300	30.9900	31.0100	31.0100	239,300
Apr 10, 2018	31.1500	31.2250	31.1260	31.1750	31.1750	18,600
Apr 09, 2018	30.9700	31.1630	30.9300	30.9400	30.9400	34,800
Apr 06, 2018	30.9600	31.0700	30.7200	30.7800	30.7800	38,600
Apr 05, 2018	31.0300	31.1800	30.9990	31.0700	31.0700	448,400
Apr 04, 2018	30.3300	30.7900	30.3300	30.7900	30.7900	48,000
Apr 03, 2018	30.7000	30.7500	30.5400	30.7380	30.7380	156,400
Apr 02, 2018	30.7200	30.7500	30.2700	30.4100	30.4100	50,000
Mar 29, 2018	30.7600	30.9500	30.7350	30.8700	30.8700	27,100
Mar 28, 2018	30.5100	30.7300	30.4100	30.6650	30.6650	24,300
Mar 27, 2018	30.4650	30.5400	30.1000	30.1700	30.1700	78,400
Mar 26, 2018	30.1900	30.2800	29.9000	30.2600	30.2600	62,500
Mar 23, 2018	30.4000	30.5460	29.8890	29.8890	29.8890	79,600
Mar 22, 2018	30.4000	30.5460	30.2700	30.2700	30.2700	118,800
Mar 21, 2018	30.8300	30.9800	30.7290	30.7340	30.7340	220,200
Mar 20, 2018	30.7600	30.9670	30.7600	30.9350	30.9350	45,100
Mar 19, 2018	30.8600	30.8600	30.6200	30.7300	30.7300	36,800
Mar 16, 2018	30.9500	31.1090	30.9300	31.0000	31.0000	25,500
Mar 15, 2018	30.9700	31.1270	30.9700	31.1000	31.1000	25,900
Mar 14, 2018	31.1500	31.1500	30.8730	30.9160	30.9160	67,500
Mar 13, 2018	31.2100	31.2300	30.8100	30.8470	30.8470	46,100
Mar 12, 2018	31.2300	31.2600	31.1500	31.1900	31.1900	31,800
Mar 09, 2018	31.1200	31.2700	31.1200	31.2510	31.2510	102,900
Mar 08, 2018	30.8700	31.0400	30.8700	31.0100	31.0100	454,100
Mar 07, 2018	30.4900	30.6900	30.4700	30.6500	30.6500	56,100
Mar 06, 2018	30.6000	30.6900	30.5500	30.6500	30.6500	120,200
Mar 05, 2018	30.1800	30.6100	30.1800	30.5400	30.5400	107,300
Mar 02, 2018	30.0000	30.2300	29.9490	30.2300	30.2300	102,000
Mar 01, 2018	30.5900	30.6800	30.1800	30.2490	30.2490	75,700
Feb 28, 2018	31.1100	31.1200	30.8360	30.8360	30.8360	76,200
Feb 27, 2018	31.3200	31.3200	31.0700	31.0700	31.0700	45,400
Feb 26, 2018	31.3100	31.4800	31.2800	31.4800	31.4800	84,100
Feb 23, 2018	31.0400	31.1900	30.9920	31.1900	31.1900	30,700
Feb 22, 2018	31.0150	31.1100	30.9100	30.9300	30.9300	69,100
Feb 21, 2018	31.0700	31.2590	30.9800	30.9800	30.9800	46,900
Feb 20, 2018	30.9500	31.1000	30.8900	30.9390	30.9390	51,900
Feb 16, 2018	30.9500	31.1470	30.9500	31.0800	31.0800	67,500
Feb 15, 2018	30.7000	30.7990	30.5750	30.7400	30.7400	34,900
Feb 14, 2018	30.0900	30.5300	30.0900	30.5280	30.5280	41,900
Feb 13, 2018	30.1200	30.1850	30.0380	30.1600	30.1600	65,200
Feb 12, 2018	30.2300	30.4060	30.1300	30.3800	30.3800	81,000
Feb 09, 2018	30.0900	30.1400	29.3900	30.0600	30.0600	154,300
Feb 08, 2018	30.5100	30.5100	29.8000	29.8300	29.8300	316,200
Feb 07, 2018	30.5100	30.8340	30.4800	30.6200	30.6200	159,700
Feb 06, 2018	30.1700	30.7750	30.1700	30.7300	30.7300	82,400
Feb 05, 2018	31.0900	31.1470	30.0900	30.2000	30.2000	143,200
Feb 02, 2018	31.6600	31.6700	31.3300	31.3300	31.3300	80,200
Feb 01, 2018	31.8300	31.9210	31.7700	31.8100	31.8100	71,000
Jan 31, 2018	32.1700	32.1700	32.0100	32.0700	32.0700	100,000
Jan 30, 2018	32.0900	32.1500	32.0600	32.1260	32.1260	75,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...