IHDG - WisdomTree International Hedged Quality Dividend Growth Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201932.4632.5532.4632.4932.4912,400
Jun 14, 201932.5632.6332.5532.5932.5924,300
Jun 13, 201932.8432.8432.7232.7432.74113,400
Jun 12, 201932.7932.8532.7932.7932.7936,200
Jun 11, 201933.0133.0632.8732.9232.9236,600
Jun 10, 201932.6632.7532.6532.6832.6837,400
Jun 07, 201932.3332.4732.3332.4532.4538,400
Jun 06, 201931.9832.1631.9732.1332.1358,500
Jun 05, 201931.9332.0031.8731.9931.9932,100
Jun 04, 201931.7431.8531.7131.8531.8544,800
Jun 03, 201931.5931.7431.5531.6231.6230,300
May 31, 201931.5131.5831.4531.5331.5359,100
May 30, 201931.8931.9331.8431.9131.9117,800
May 29, 201931.7731.7931.6831.7931.7928,700
May 28, 201932.1532.2531.9831.9831.9832,800
May 24, 201932.2032.2132.1232.1432.1413,800
May 23, 201932.0532.0731.8931.9631.9654,300
May 22, 201932.3732.4332.3532.4132.4127,700
May 21, 201932.4032.4532.3532.4532.459,600
May 20, 201932.2032.2832.1332.2532.2539,300
May 17, 201932.4232.6332.4232.5032.5021,400
May 16, 201932.4432.6932.4432.6332.6326,700
May 15, 201931.9832.3431.9832.3032.3042,700
May 14, 201931.9632.1931.9632.1132.1130,200
May 13, 201931.7631.8531.6931.7631.7628,600
May 10, 201932.2732.5832.1732.5232.5213,000
May 09, 201932.2032.3632.0332.3232.3218,300
May 08, 201932.3832.5732.3632.4632.4652,300
May 07, 201932.6232.6432.2532.3532.3550,600
May 06, 201932.4832.8532.3832.8332.8356,000
May 03, 201933.0733.1133.0233.1133.1110,300
May 02, 201932.9733.0132.9032.9432.9415,100
May 01, 201933.2433.2533.0933.0933.0960,700
Apr 30, 201933.1933.3133.1533.2533.2584,500
Apr 29, 201933.2533.3133.2133.2833.2833,200
Apr 26, 201933.1533.2233.1433.2133.2122,700
Apr 25, 201933.0533.1132.9933.0633.0661,900
Apr 24, 201933.1633.1933.1233.1433.1439,100
Apr 23, 201933.1033.1633.0633.1333.1332,500
Apr 22, 201933.0033.0132.9632.9732.9719,100
Apr 18, 201933.0133.0632.8933.0433.0466,400
Apr 17, 201933.0033.0032.8632.9332.9350,400
Apr 16, 201933.0133.0132.9432.9432.9414,300
Apr 15, 201932.8432.8432.7832.8332.8329,300
Apr 12, 201932.7632.8532.7532.8532.8563,900
Apr 11, 201932.7332.7632.6732.7632.7633,700
Apr 10, 201932.6832.7132.6632.6832.6839,400
Apr 09, 201932.6832.6932.6132.6332.6364,100
Apr 08, 201932.8232.8532.7832.8232.8216,800
Apr 05, 201932.7732.8832.7732.8632.8645,900
Apr 04, 201932.7432.7432.6632.6932.6943,500
Apr 03, 201932.6832.7932.6532.6932.6936,700
Apr 02, 201932.5932.6332.5532.6232.6224,000
Apr 01, 201932.3632.4932.3432.4832.48186,100
Mar 29, 201932.0532.2032.0532.2032.2064,500
Mar 28, 201931.8931.9031.7831.9031.9012,100
Mar 27, 201931.8531.8631.6131.7431.7422,400
Mar 26, 201931.8431.8431.7431.8131.8130,200
Mar 26, 20190.05 Dividend
Mar 25, 201931.4431.5831.4431.5831.5314,900
Mar 22, 201931.8731.8731.5931.5931.5428,800
Mar 21, 201931.9132.1931.9132.1832.1319,200
Mar 20, 201932.0832.1432.0132.0431.9923,300
Mar 19, 201932.2732.3132.1732.2232.1764,100
Mar 18, 201932.0132.1032.0132.1032.0521,000
Mar 15, 201931.8831.9831.8431.9431.8947,400
Mar 14, 201931.6131.6731.6131.6331.5813,300
Mar 13, 201931.5231.6031.5031.5631.5127,400
Mar 12, 201931.6031.6231.5231.5431.4949,500
Mar 11, 201931.3431.5731.3431.5731.5269,500
Mar 08, 201931.3031.4531.2731.4531.4070,500
Mar 07, 201931.7631.7631.5131.5431.4941,600
Mar 06, 201931.9231.9231.7931.8031.7531,100
Mar 05, 201931.7131.8931.7131.8331.7819,200
Mar 04, 201931.8831.8831.6031.7131.66104,000
Mar 01, 201931.6131.7031.5531.6731.6215,200
Feb 28, 201931.2731.3631.2431.2831.2322,900
Feb 27, 201931.3631.3631.2431.3031.2542,800
Feb 26, 201931.4931.5731.4831.5031.4524,000
Feb 25, 201931.5031.5831.4831.4931.4435,400
Feb 22, 201931.3931.4631.3731.4531.40233,600
Feb 21, 201931.2631.3331.1831.2631.2127,000
Feb 20, 201931.2031.3131.2031.2331.1835,300
Feb 19, 201931.0231.2031.0131.1531.1067,900
Feb 15, 201931.1931.2531.1531.2531.2048,500
Feb 14, 201930.9631.0730.9630.9730.92172,500
Feb 13, 201930.9330.9930.8830.9130.869,600
Feb 12, 201930.6230.7330.6230.7030.6558,900
Feb 11, 201930.4530.5230.4130.4730.4267,000
Feb 08, 201930.2130.3630.1430.3530.30166,800
Feb 07, 201930.5630.5630.3230.4030.3573,500
Feb 06, 201930.6930.7230.6330.6530.6024,600
Feb 05, 201930.6230.7730.6230.7330.6851,000
Feb 04, 201930.2630.3730.2630.3730.32145,900
Feb 01, 201930.1630.2530.0830.2130.1637,800
Jan 31, 201929.8330.0629.8330.0429.9947,300
Jan 30, 201929.7729.9029.7129.8529.80274,600
Jan 29, 201929.5729.6229.5329.5429.4929,900
Jan 28, 201929.3129.4529.2829.4329.3883,200
Jan 25, 201929.5629.5929.4429.4529.4052,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...