IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201931.390031.460031.367031.416531.4165233,269
Feb 21, 201931.260031.330031.180031.260031.260027,000
Feb 20, 201931.200031.305031.200031.230031.230035,300
Feb 19, 201931.020031.200031.010031.150031.150067,900
Feb 15, 201931.190031.250031.149031.250031.250048,500
Feb 14, 201930.960031.070030.960030.970030.9700172,500
Feb 13, 201930.930030.990030.875030.910030.91009,600
Feb 12, 201930.620030.730030.620030.702030.702058,900
Feb 11, 201930.450030.520030.410030.470030.470067,000
Feb 08, 201930.210030.360030.141030.350030.3500166,800
Feb 07, 201930.560030.560030.320030.400030.400073,500
Feb 06, 201930.690030.722030.630030.648030.648024,600
Feb 05, 201930.620030.770030.620030.730030.730051,000
Feb 04, 201930.260030.374030.258030.370030.3700145,900
Feb 01, 201930.160030.250030.080030.210030.210037,800
Jan 31, 201929.830030.060029.830030.040030.040047,300
Jan 30, 201929.770029.897029.712029.850029.8500274,600
Jan 29, 201929.570029.620029.530029.540029.540029,900
Jan 28, 201929.310029.450029.280029.430029.430083,200
Jan 25, 201929.560029.587029.440029.450029.450052,700
Jan 24, 201929.380029.474029.348029.430029.430044,000
Jan 23, 201929.390029.399029.193029.260029.260073,900
Jan 22, 201929.380029.397029.180029.250029.2500247,400
Jan 18, 201929.410029.590029.365029.536029.5360151,000
Jan 17, 201928.870029.140028.870029.100029.100098,700
Jan 16, 201928.910029.019028.910028.990028.9900109,100
Jan 15, 201928.740028.924028.740028.840028.8400106,000
Jan 14, 201928.540028.650028.540028.620028.620042,500
Jan 11, 201928.800028.850028.793028.830028.8300111,100
Jan 10, 201928.790028.979028.770028.970028.970048,600
Jan 09, 201929.000029.020028.853028.880028.88001,255,900
Jan 08, 201928.780028.780028.570028.710028.7100399,700
Jan 07, 201928.290028.406028.193028.360028.360065,500
Jan 04, 201927.920028.310027.920028.250028.2500108,000
Jan 03, 201927.710027.710027.470027.470027.4700133,200
Jan 02, 201927.739027.940027.739027.880027.880040,500
Dec 31, 201827.980027.980027.710027.820027.8200124,200
Dec 28, 201827.890027.936027.720027.810027.8100174,900
Dec 27, 201827.440027.710027.170027.660027.6600173,700
Dec 26, 201827.100027.700026.940027.700027.7000143,300
Dec 24, 201827.200027.399026.920026.920026.920028,100
Dec 21, 201827.590027.710027.348027.410027.4100146,700
Dec 20, 201827.840027.890027.500027.600027.6000238,700
Dec 19, 201828.270028.420027.909028.042028.0420162,800
Dec 18, 201828.430028.522028.270028.370028.3700170,100
Dec 17, 201828.620028.640028.280028.360028.3600195,700
Dec 14, 201828.890028.966028.770028.770028.7700165,000
Dec 13, 201829.290029.300029.132029.166029.166092,100
Dec 12, 201829.260029.380029.213029.230029.2300153,300
Dec 11, 201829.030029.075028.780028.930028.9300131,200
Dec 10, 201828.850028.930028.590028.850028.850076,000
Dec 07, 201829.170029.290028.787028.881028.881040,200
Dec 06, 201828.920029.202028.719029.202029.2020121,300
Dec 04, 201829.970029.970029.480029.480029.480053,400
Dec 03, 201830.290030.300030.166030.300030.300084,800
Nov 30, 201829.890029.980029.820029.970029.970085,600
Nov 29, 201829.990030.047029.910029.980029.9800114,100
Nov 28, 201829.740030.030029.665030.030030.030068,000
Nov 27, 201829.560029.690029.480029.680029.680084,400
Nov 26, 201829.653029.730029.617029.730029.7300398,500
Nov 23, 201829.160029.400029.160029.300029.300016,600
Nov 21, 201829.140029.310029.108029.215029.215070,000
Nov 20, 201828.750028.935028.674028.795028.795089,600
Nov 19, 201829.490029.538029.130029.190029.190063,100
Nov 16, 201829.210029.460029.205029.430029.430021,300
Nov 15, 201829.380029.630029.263029.610029.610035,300
Nov 14, 201829.850029.860029.496029.560029.560098,500
Nov 13, 201829.722029.800029.610029.660029.660028,500
Nov 12, 201829.930029.930029.700029.720029.720046,100
Nov 09, 201830.240030.302030.150030.290030.290042,300
Nov 08, 201830.440030.460030.320030.350030.3500123,000
Nov 07, 201830.430030.620030.335030.600030.6000236,000
Nov 06, 201830.060030.237030.060030.220030.2200103,400
Nov 05, 201830.210030.260030.127030.160030.160086,200
Nov 02, 201830.470030.580030.165030.380030.380022,000
Nov 01, 201830.070030.130030.010030.120030.120092,100
Oct 31, 201830.040030.150030.000030.010030.0100152,800
Oct 30, 201829.280029.670029.280029.670029.670078,900
Oct 29, 201829.660029.678029.104029.290029.290036,100
Oct 26, 201829.230029.437028.950029.240029.240040,100
Oct 25, 201829.290029.665029.251029.520029.520025,900
Oct 24, 201829.670029.670029.030029.040029.040097,600
Oct 23, 201829.430029.710029.316029.610029.6100240,900
Oct 22, 201830.010030.010029.835029.890029.890026,400
Oct 19, 201829.930030.040029.850029.860029.860068,700
Oct 18, 201830.160030.215029.800029.880029.8800180,200
Oct 17, 201830.240030.335030.071030.240030.240031,700
Oct 16, 201830.040030.176030.000030.150030.150070,900
Oct 15, 201829.600029.730029.500029.590029.590044,100
Oct 12, 201829.850029.870029.550029.860029.8600336,100
Oct 11, 201829.840029.902029.259029.469029.4690168,900
Oct 10, 201830.420030.420029.869029.940029.9400295,400
Oct 09, 201830.630030.848030.500030.740030.740081,400
Oct 08, 201830.880031.060030.870031.040031.040075,500
Oct 05, 201831.380031.400031.210031.270031.270083,100
Oct 04, 201831.680031.680031.410031.505031.505053,700
Oct 03, 201832.260032.324032.160032.205032.2050274,500
Oct 02, 201832.080032.220032.075032.180032.1800124,700
Oct 01, 201832.270032.340032.228032.258032.258025,000
Sep 28, 201832.170032.170032.040032.090032.090022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...