IHDG - WisdomTree Intl Hdgd Qual Div Gr ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201832.2332.4332.2332.3732.3718,000
Aug 16, 201832.2132.3732.1932.2932.2943,400
Aug 15, 201832.2032.2031.9632.1132.11111,400
Aug 14, 201832.4032.5732.3332.5432.54269,700
Aug 13, 201832.3732.4032.2832.3432.3435,700
Aug 10, 201832.4432.4432.3032.4032.4039,100
Aug 09, 201832.6632.6932.6232.6632.6639,500
Aug 08, 201832.5532.5532.4532.5032.5023,600
Aug 07, 201832.6632.6632.5832.6032.6022,700
Aug 06, 201832.5132.6032.5032.5332.5316,800
Aug 03, 201832.6032.6732.5632.6732.6737,700
Aug 02, 201832.4432.6332.4232.6332.6326,100
Aug 01, 201832.7232.7232.5532.6032.6032,200
Jul 31, 201832.7832.7932.6632.6832.6816,300
Jul 30, 201832.8132.8132.6732.6832.6862,200
Jul 27, 201832.8532.8832.7432.7832.7819,400
Jul 26, 201832.7932.8932.7532.8132.8137,600
Jul 25, 201832.5632.7732.5332.7232.7243,300
Jul 24, 201832.6632.6732.5332.5532.5515,300
Jul 23, 201832.4332.4832.4032.4732.4744,600
Jul 20, 201832.4232.5332.4232.4832.4846,600
Jul 19, 201832.5132.5532.4732.5132.5142,400
Jul 18, 201832.6132.6132.5632.5832.5814,100
Jul 17, 201832.2832.5032.2832.4932.4927,300
Jul 16, 201832.3232.3332.2732.3332.3318,700
Jul 13, 201832.3532.3732.3332.3632.3631,600
Jul 12, 201832.1332.2232.0932.1932.1925,200
Jul 11, 201831.9031.9331.8231.9031.9038,600
Jul 10, 201832.1032.1932.1032.1932.1939,400
Jul 09, 201831.8832.0031.8432.0032.0013,800
Jul 06, 201831.5131.7031.4931.6531.6539,000
Jul 05, 201831.6131.6131.4131.5431.5469,400
Jul 03, 201831.6631.7131.5331.5331.5320,500
Jul 02, 201831.5431.6431.4831.6331.6380,200
Jun 29, 201831.8931.9331.7631.7931.7958,400
Jun 28, 201831.5931.7731.5231.6831.6858,400
Jun 27, 201831.9231.9331.6231.6231.621,422,900
Jun 26, 201831.8431.9131.7531.8331.831,081,000
Jun 25, 201832.0132.0231.6531.7731.77104,200
Jun 25, 20180.061 Dividend
Jun 22, 201832.4432.5332.3832.4232.36217,800
Jun 21, 201832.4432.4432.1932.2632.2057,300
Jun 20, 201832.3432.4532.3432.4432.38180,700
Jun 19, 201832.1832.3632.1532.3332.2725,600
Jun 18, 201832.4632.5332.4132.5332.4716,300
Jun 15, 201832.7932.8232.6832.8232.7639,100
Jun 14, 201832.7632.9232.7332.8432.7849,800
Jun 13, 201832.7132.7232.6232.6332.5756,500
Jun 12, 201832.6032.6032.5332.5732.5127,800
Jun 11, 201832.5432.6732.5232.6232.5632,200
Jun 08, 201832.3632.4732.3232.4232.3630,100
Jun 07, 201832.4232.4632.1932.2432.1827,000
Jun 06, 201832.4432.6532.3432.6532.5970,000
Jun 05, 201832.6032.6232.4532.4832.4236,400
Jun 04, 201832.5332.5332.4432.5032.4321,600
Jun 01, 201832.3732.4332.3632.4032.3428,100
May 31, 201832.3032.3031.9832.1132.0542,700
May 30, 201832.1732.3232.0932.2732.2174,900
May 29, 201832.2532.2831.9932.1332.07181,700
May 25, 201832.4632.5432.4332.5232.46105,700
May 24, 201832.4832.5332.3732.4932.4243,000
May 23, 201832.4632.5332.4032.5332.4718,700
May 22, 201832.8032.8132.6832.6832.6231,200
May 21, 201832.7732.8532.7732.7932.7320,700
May 18, 201832.5832.6232.5132.5432.4852,400
May 17, 201832.5332.6532.5232.5532.4959,300
May 16, 201832.4232.5332.4232.5032.4436,400
May 15, 201832.3332.3532.2932.3032.2432,000
May 14, 201832.3532.3932.3232.3732.3134,700
May 11, 201832.2232.2832.2132.2632.1932,500
May 10, 201832.1832.2932.1832.2532.1929,200
May 09, 201832.0632.2232.0332.1932.1395,200
May 08, 201831.9832.0731.9232.0732.0135,600
May 07, 201831.8631.9731.8631.8931.8398,700
May 04, 201831.6631.8331.6631.8231.7633,200
May 03, 201831.6731.7431.5431.7031.6484,400
May 02, 201831.7531.7831.6531.6531.5917,100
May 01, 201831.5031.5031.3431.5031.4423,600
Apr 30, 201831.5031.5631.4031.4231.3658,300
Apr 27, 201831.4231.4931.3631.4131.35146,800
Apr 26, 201831.0831.3031.0131.2831.2225,000
Apr 25, 201830.8331.0030.8230.9730.9121,800
Apr 24, 201831.1331.1330.8230.9130.8528,000
Apr 23, 201830.9231.0330.9231.0330.9728,500
Apr 20, 201830.9130.9730.8630.8930.8328,200
Apr 19, 201831.0931.0930.9131.0230.9721,600
Apr 18, 201831.2331.3031.1831.2631.2046,100
Apr 17, 201831.0631.2031.0631.1531.0925,500
Apr 16, 201831.0531.0530.9630.9930.93228,400
Apr 13, 201831.1831.1831.0431.1031.0428,000
Apr 12, 201831.1231.1831.0831.1131.0528,900
Apr 11, 201830.9931.1330.9931.0130.95239,300
Apr 10, 201831.1531.2331.1331.1731.1218,600
Apr 09, 201830.9731.1630.9330.9430.8834,800
Apr 06, 201830.9631.0730.7230.7830.7238,600
Apr 05, 201831.0331.1831.0031.0731.01448,400
Apr 04, 201830.3330.7930.3330.7930.7348,000
Apr 03, 201830.7030.7530.5430.7430.68156,400
Apr 02, 201830.7230.7530.2730.4130.3550,000
Mar 29, 201830.7630.9530.7430.8730.8127,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...