WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 42.33 | 42.68 | 42.00 | 42.67 | 42.67 | 126,084 |
| Jan. 27, 2022 | 42.71 | 42.88 | 42.47 | 42.59 | 42.59 | 92,700 |
| Jan. 26, 2022 | 42.78 | 42.91 | 42.22 | 42.41 | 42.41 | 87,700 |
| Jan. 25, 2022 | 42.07 | 42.44 | 41.79 | 42.10 | 42.10 | 78,400 |
| Jan. 24, 2022 | 42.12 | 42.53 | 41.35 | 42.48 | 42.48 | 235,000 |
| Jan. 21, 2022 | 43.61 | 43.63 | 43.12 | 43.14 | 43.14 | 162,800 |
| Jan. 20, 2022 | 44.33 | 44.55 | 44.05 | 44.06 | 44.06 | 272,200 |
| Jan. 19, 2022 | 44.43 | 44.58 | 44.20 | 44.20 | 44.20 | 93,900 |
| Jan. 18, 2022 | 43.95 | 44.17 | 43.90 | 43.96 | 43.96 | 157,100 |
| Jan. 14, 2022 | 44.11 | 44.25 | 43.98 | 44.17 | 44.17 | 66,200 |
| Jan. 13, 2022 | 44.91 | 44.92 | 44.37 | 44.40 | 44.40 | 69,300 |
| Jan. 12, 2022 | 45.07 | 45.23 | 44.99 | 45.05 | 45.05 | 98,000 |
| Jan. 11, 2022 | 44.49 | 44.78 | 44.34 | 44.78 | 44.78 | 138,100 |
| Jan. 10, 2022 | 44.36 | 44.45 | 44.00 | 44.43 | 44.43 | 155,500 |
| Jan. 07, 2022 | 45.07 | 45.16 | 44.84 | 45.05 | 45.05 | 144,800 |
| Jan. 06, 2022 | 45.34 | 45.38 | 45.08 | 45.18 | 45.18 | 300,600 |
| Jan. 05, 2022 | 46.04 | 46.16 | 45.64 | 45.64 | 45.64 | 155,400 |
| Jan. 04, 2022 | 46.17 | 46.19 | 45.96 | 46.04 | 46.04 | 89,900 |
| Jan. 03, 2022 | 46.08 | 46.11 | 45.86 | 46.10 | 46.10 | 97,100 |
| Dec. 31, 2021 | 45.86 | 45.95 | 45.75 | 45.75 | 45.75 | 34,600 |
| Dec. 30, 2021 | 46.02 | 46.06 | 45.82 | 45.82 | 45.82 | 87,000 |
| Dec. 29, 2021 | 45.94 | 45.95 | 45.71 | 45.91 | 45.91 | 91,900 |
| Dec. 28, 2021 | 45.92 | 46.08 | 45.92 | 45.97 | 45.97 | 215,700 |
| Dec. 27, 2021 | 45.44 | 45.94 | 45.44 | 45.91 | 45.91 | 103,100 |
| Dec. 27, 2021 | 0.192 Dividend | |||||
| Dec. 23, 2021 | 45.46 | 45.66 | 45.40 | 45.59 | 45.40 | 261,200 |
| Dec. 22, 2021 | 44.99 | 45.42 | 44.98 | 45.42 | 45.22 | 65,400 |
| Dec. 21, 2021 | 44.75 | 45.05 | 44.74 | 45.01 | 44.82 | 58,200 |
| Dec. 20, 2021 | 44.17 | 44.48 | 44.11 | 44.45 | 44.26 | 87,500 |
| Dec. 17, 2021 | 44.63 | 44.89 | 44.50 | 44.52 | 44.33 | 141,100 |
| Dec. 16, 2021 | 45.32 | 45.33 | 44.91 | 45.04 | 44.85 | 134,800 |
| Dec. 15, 2021 | 44.79 | 45.14 | 44.54 | 45.13 | 44.94 | 91,700 |
| Dec. 14, 2021 | 44.59 | 44.77 | 44.39 | 44.59 | 44.40 | 75,500 |
| Dec. 13, 2021 | 45.21 | 45.23 | 44.90 | 44.91 | 44.72 | 95,200 |
| Dec. 10, 2021 | 45.22 | 45.31 | 45.00 | 45.14 | 44.95 | 110,700 |
| Dec. 09, 2021 | 45.23 | 45.29 | 45.15 | 45.16 | 44.97 | 61,100 |
| Dec. 08, 2021 | 45.62 | 45.62 | 45.34 | 45.47 | 45.28 | 100,300 |
| Dec. 07, 2021 | 45.18 | 45.59 | 45.18 | 45.48 | 45.29 | 192,400 |
| Dec. 06, 2021 | 44.04 | 44.15 | 43.89 | 44.10 | 43.92 | 68,700 |
| Dec. 03, 2021 | 44.19 | 44.30 | 43.47 | 43.74 | 43.56 | 82,400 |
| Dec. 02, 2021 | 43.78 | 44.24 | 43.78 | 44.13 | 43.94 | 72,900 |
| Dec. 01, 2021 | 44.43 | 44.74 | 43.81 | 43.81 | 43.63 | 119,500 |
| Nov. 30, 2021 | 44.09 | 44.24 | 43.69 | 43.92 | 43.74 | 113,600 |
| Nov. 29, 2021 | 44.80 | 44.80 | 44.10 | 44.37 | 44.18 | 93,100 |
| Nov. 26, 2021 | 44.16 | 44.18 | 43.66 | 43.78 | 43.60 | 34,800 |
| Nov. 24, 2021 | 44.88 | 45.16 | 44.83 | 45.16 | 44.97 | 106,700 |
| Nov. 23, 2021 | 45.29 | 45.46 | 45.07 | 45.28 | 45.09 | 64,800 |
| Nov. 22, 2021 | 45.74 | 45.91 | 45.55 | 45.56 | 45.37 | 92,900 |
| Nov. 19, 2021 | 45.68 | 45.72 | 45.60 | 45.65 | 45.46 | 44,300 |
| Nov. 18, 2021 | 45.61 | 45.62 | 45.42 | 45.61 | 45.42 | 39,500 |
| Nov. 17, 2021 | 45.68 | 45.74 | 45.57 | 45.61 | 45.42 | 80,300 |
| Nov. 16, 2021 | 45.55 | 45.65 | 45.55 | 45.60 | 45.41 | 30,700 |
| Nov. 15, 2021 | 45.56 | 45.56 | 45.46 | 45.52 | 45.33 | 44,600 |
| Nov. 12, 2021 | 45.47 | 45.62 | 45.38 | 45.54 | 45.35 | 57,300 |
| Nov. 11, 2021 | 45.37 | 45.39 | 45.28 | 45.35 | 45.16 | 58,400 |
| Nov. 10, 2021 | 44.93 | 45.03 | 44.73 | 44.82 | 44.63 | 74,100 |
| Nov. 09, 2021 | 45.36 | 45.39 | 45.11 | 45.20 | 45.01 | 51,800 |
| Nov. 08, 2021 | 45.25 | 45.26 | 45.15 | 45.21 | 45.02 | 74,800 |
| Nov. 05, 2021 | 45.29 | 45.29 | 45.00 | 45.19 | 45.00 | 67,300 |
| Nov. 04, 2021 | 45.12 | 45.28 | 45.12 | 45.28 | 45.09 | 230,500 |
| Nov. 03, 2021 | 45.00 | 45.21 | 44.85 | 45.19 | 45.00 | 85,100 |
| Nov. 02, 2021 | 44.75 | 44.96 | 44.70 | 44.88 | 44.69 | 59,500 |
| Nov. 01, 2021 | 44.67 | 44.82 | 44.65 | 44.79 | 44.60 | 36,500 |
| Oct. 29, 2021 | 44.17 | 44.55 | 44.16 | 44.50 | 44.31 | 38,500 |
| Oct. 28, 2021 | 44.34 | 44.50 | 44.32 | 44.49 | 44.30 | 44,500 |
| Oct. 27, 2021 | 44.29 | 44.34 | 44.15 | 44.15 | 43.96 | 51,600 |
| Oct. 26, 2021 | 44.43 | 44.48 | 44.32 | 44.38 | 44.19 | 70,400 |
| Oct. 25, 2021 | 44.24 | 44.41 | 44.14 | 44.34 | 44.15 | 24,800 |
| Oct. 22, 2021 | 44.19 | 44.28 | 44.12 | 44.28 | 44.09 | 69,400 |
| Oct. 21, 2021 | 43.78 | 43.95 | 43.72 | 43.93 | 43.74 | 73,900 |
| Oct. 20, 2021 | 44.17 | 44.17 | 43.99 | 44.06 | 43.87 | 57,100 |
| Oct. 19, 2021 | 44.07 | 44.26 | 44.00 | 44.24 | 44.05 | 41,600 |
| Oct. 18, 2021 | 43.86 | 44.09 | 43.84 | 44.07 | 43.88 | 52,200 |
| Oct. 15, 2021 | 44.10 | 44.20 | 44.05 | 44.20 | 44.01 | 55,800 |
| Oct. 14, 2021 | 43.83 | 44.04 | 43.81 | 44.04 | 43.85 | 46,100 |
| Oct. 13, 2021 | 43.30 | 43.50 | 43.30 | 43.47 | 43.29 | 69,200 |
| Oct. 12, 2021 | 43.14 | 43.20 | 43.02 | 43.07 | 42.89 | 43,500 |
| Oct. 11, 2021 | 43.11 | 43.25 | 42.98 | 43.01 | 42.83 | 76,100 |
| Oct. 08, 2021 | 43.11 | 43.11 | 42.92 | 42.98 | 42.80 | 103,900 |
| Oct. 07, 2021 | 42.95 | 43.16 | 42.95 | 43.07 | 42.89 | 120,300 |
| Oct. 06, 2021 | 42.24 | 42.67 | 42.17 | 42.67 | 42.49 | 193,600 |
| Oct. 05, 2021 | 42.53 | 42.81 | 42.50 | 42.66 | 42.48 | 123,000 |
| Oct. 04, 2021 | 42.82 | 42.88 | 42.38 | 42.54 | 42.36 | 59,800 |
| Oct. 01, 2021 | 43.13 | 43.26 | 42.86 | 43.15 | 42.97 | 338,600 |
| Sep. 30, 2021 | 43.42 | 43.50 | 43.16 | 43.17 | 42.99 | 133,300 |
| Sep. 29, 2021 | 43.48 | 43.50 | 43.26 | 43.35 | 43.17 | 49,900 |
| Sep. 28, 2021 | 43.54 | 43.54 | 43.08 | 43.21 | 43.03 | 110,400 |
| Sep. 27, 2021 | 44.22 | 44.22 | 44.08 | 44.18 | 43.99 | 52,500 |
| Sep. 24, 2021 | 44.53 | 44.69 | 44.53 | 44.58 | 44.39 | 36,500 |
| Sep. 24, 2021 | 0.52 Dividend | |||||
| Sep. 23, 2021 | 45.40 | 45.54 | 45.40 | 45.46 | 44.75 | 27,700 |
| Sep. 22, 2021 | 45.11 | 45.29 | 45.07 | 45.18 | 44.48 | 66,400 |
| Sep. 21, 2021 | 44.97 | 45.05 | 44.83 | 44.90 | 44.20 | 60,400 |
| Sep. 20, 2021 | 44.30 | 44.55 | 44.14 | 44.44 | 43.75 | 56,600 |
| Sep. 17, 2021 | 45.44 | 45.44 | 45.03 | 45.23 | 44.52 | 161,500 |
| Sep. 16, 2021 | 45.78 | 45.85 | 45.61 | 45.83 | 45.11 | 67,900 |
| Sep. 15, 2021 | 45.78 | 45.89 | 45.64 | 45.89 | 45.17 | 104,800 |
| Sep. 14, 2021 | 46.02 | 46.06 | 45.88 | 45.92 | 45.20 | 53,800 |
| Sep. 13, 2021 | 46.34 | 46.34 | 46.03 | 46.14 | 45.42 | 37,100 |
| Sep. 10, 2021 | 46.23 | 46.24 | 45.86 | 45.86 | 45.14 | 36,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
