Canada markets closed

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.11-0.80 (-2.23%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 202035.3635.4235.0435.1135.1175,788
Oct. 27, 202036.0636.1335.8535.9135.9163,600
Oct. 26, 202036.3636.4135.9236.1336.1387,300
Oct. 23, 202036.9236.9436.7736.9436.9461,700
Oct. 22, 202036.9136.9936.7636.9536.95207,500
Oct. 21, 202037.0737.1836.9136.9336.9344,500
Oct. 20, 202037.4637.5037.3137.3637.36141,100
Oct. 19, 202037.4837.4837.0637.1237.1226,700
Oct. 16, 202037.4537.5937.4037.4637.4647,900
Oct. 15, 202037.1737.4537.1237.4137.4134,300
Oct. 14, 202037.7737.8537.5937.6037.6027,800
Oct. 13, 202037.6437.7837.6137.7037.7041,600
Oct. 12, 202037.6637.8537.6537.8037.8044,800
Oct. 09, 202037.5037.5737.4337.5137.5151,200
Oct. 08, 202037.2337.3437.2237.3337.3353,900
Oct. 07, 202037.0437.1336.8837.0937.0949,600
Oct. 06, 202036.9837.0936.6536.7236.7280,500
Oct. 05, 202036.9237.1736.9237.1537.1553,400
Oct. 02, 202036.6036.9736.6036.9036.9040,800
Oct. 01, 202036.7736.9736.7736.9636.9640,200
Sep. 30, 202036.7236.8336.4736.5736.5733,800
Sep. 29, 202036.8536.9136.7436.7536.7556,000
Sep. 28, 202036.7336.8336.7136.7636.7681,000
Sep. 25, 202036.0636.5236.0436.5136.5183,800
Sep. 24, 202036.3836.5336.2436.3636.36185,100
Sep. 23, 202036.7336.7336.3436.4136.4149,000
Sep. 22, 202036.1936.3636.0336.3636.3636,800
Sep. 22, 20200.15 Dividend
Sep. 21, 202036.1036.3635.9336.3236.1754,200
Sep. 18, 202037.0137.0136.7136.8536.7038,900
Sep. 17, 202036.8237.0636.8236.9736.82100,700
Sep. 16, 202037.0437.2137.0137.0436.8965,000
Sep. 15, 202036.9237.0336.8336.9136.7657,600
Sep. 14, 202036.6136.6336.4636.4636.3139,000
Sep. 11, 202036.4436.6436.3336.4236.2739,700
Sep. 10, 202036.3236.4135.9935.9935.8439,400
Sep. 09, 202036.2136.5236.2136.4036.2550,200
Sep. 08, 202035.5935.9435.5535.6935.5497,100
Sep. 04, 202036.1036.1635.4035.9435.7965,800
Sep. 03, 202036.6436.6435.7735.8835.7370,200
Sep. 02, 202036.5036.7636.4936.7636.61102,000
Sep. 01, 202035.9836.0035.7636.0035.8574,300
Aug. 31, 202035.8635.9735.7335.7735.6255,100
Aug. 28, 202035.9236.0135.8536.0135.8649,600
Aug. 27, 202036.4336.4336.0836.2336.0867,600
Aug. 26, 202036.2736.4636.2436.4536.30104,000
Aug. 25, 202036.2836.3036.0536.1736.0272,400
Aug. 24, 202036.3336.3836.2436.3636.2185,600
Aug. 21, 202035.5835.8935.5835.8635.7160,900
Aug. 20, 202035.6935.8435.6935.8335.6875,000
Aug. 19, 202036.1036.1635.9635.9635.8133,300
Aug. 18, 202035.9935.9935.7935.8835.73295,200
Aug. 17, 202035.9536.0735.9536.0235.8790,100
Aug. 14, 202035.8035.8635.6835.7635.6173,100
Aug. 13, 202036.0536.1735.9736.0835.9350,700
Aug. 12, 202035.8336.1735.8336.1135.9689,900
Aug. 11, 202035.7135.7335.4435.4835.33125,000
Aug. 10, 202035.1935.3135.1335.3135.16112,400
Aug. 07, 202035.1535.3135.0835.2735.1293,400
Aug. 06, 202035.1635.3135.1235.2635.1175,900
Aug. 05, 202035.3935.5035.2735.3535.20114,600
Aug. 04, 202034.9735.2334.9735.2335.0887,400
Aug. 03, 202035.2835.4435.2735.3335.18127,200
Jul. 31, 202035.1335.1334.5534.8434.70177,900
Jul. 30, 202035.0935.3734.8635.3235.17163,900
Jul. 29, 202035.8735.9535.8035.8935.74311,400
Jul. 28, 202035.8135.9735.7435.8035.6564,400
Jul. 27, 202035.8936.0035.8435.9535.8052,700
Jul. 24, 202035.7135.7635.5735.6635.5161,900
Jul. 23, 202036.4136.4135.9536.0835.93102,000
Jul. 22, 202036.1436.2536.1036.2336.0862,300
Jul. 21, 202036.3836.4036.1136.1736.0289,900
Jul. 20, 202036.1236.2636.0836.2536.10126,000
Jul. 17, 202035.9836.0035.8535.9435.7942,700
Jul. 16, 202035.8135.9035.7635.8835.7387,600
Jul. 15, 202036.1336.2836.0536.1035.95122,600
Jul. 14, 202035.5235.8935.4535.8635.71167,200
Jul. 13, 202035.9036.1135.5135.5535.40116,000
Jul. 10, 202035.5835.8335.4835.8135.66164,700
Jul. 09, 202035.7235.7235.3435.5735.42117,400
Jul. 08, 202035.5535.6935.3835.6935.5435,200
Jul. 07, 202035.6635.7935.5835.6535.5064,400
Jul. 06, 202035.7935.9435.7635.8635.71117,900
Jul. 02, 202035.5035.6235.4435.5135.3659,700
Jul. 01, 202035.0435.2134.9935.2035.0595,600
Jun. 30, 202034.9435.2034.8735.0834.94223,500
Jun. 29, 202035.0235.2634.8835.2135.06185,100
Jun. 26, 202035.4035.4134.9235.0134.8789,400
Jun. 25, 202034.9835.3634.8435.2935.1463,400
Jun. 24, 202035.2435.2834.7334.8634.72112,400
Jun. 23, 202035.6035.6635.4735.4935.3463,400
Jun. 23, 20200.215 Dividend
Jun. 22, 202035.6035.7635.5035.7235.3650,800
Jun. 19, 202035.7935.8535.4535.4735.1152,500
Jun. 18, 202035.3035.4335.2835.4135.0569,600
Jun. 17, 202035.4035.5435.2435.3635.0043,500
Jun. 16, 202035.1235.2534.9234.9634.61243,900
Jun. 15, 202034.0634.6133.8734.5334.18103,300
Jun. 12, 202034.9134.9134.3534.7234.3741,000
Jun. 11, 202034.8734.8934.0234.0433.70117,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...