Advertisement
U.S. markets closed

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
45.94-0.04 (-0.09%)
At close: 04:00PM EDT
45.96 +0.02 (+0.04%)
After hours: 07:19PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.8545.9745.8545.9445.94241,293
Mar 27, 202445.8145.9845.7445.9845.98266,700
Mar 26, 202445.6345.7245.5945.6045.60207,100
Mar 25, 202445.3945.5945.3945.4845.48233,100
Mar 22, 202445.6945.7445.5645.6845.68237,800
Mar 21, 202445.8345.9745.8045.8945.89337,300
Mar 20, 202445.4545.6945.3745.6845.68222,600
Mar 19, 202445.3145.5245.2245.3145.31466,800
Mar 18, 202445.3445.3745.2445.2845.28282,700
Mar 15, 202445.3445.3845.1345.2645.26250,200
Mar 14, 202445.5045.5645.1645.3045.30233,700
Mar 13, 202445.4345.4845.3545.4245.421,135,900
Mar 12, 202445.0445.4144.9145.4145.41293,900
Mar 11, 202444.8144.9044.6944.8744.87258,600
Mar 08, 202445.2045.2144.8944.9444.94236,400
Mar 07, 202445.1345.3745.1245.2745.27469,100
Mar 06, 202444.9145.0144.8244.9444.94390,600
Mar 05, 202444.8844.8844.5344.6644.66227,500
Mar 04, 202444.9245.0644.8744.9944.99256,200
Mar 01, 202444.8845.0744.7645.0745.07339,300
Feb 29, 202444.6744.7144.4444.6944.69271,100
Feb 28, 202444.4844.5544.4144.5244.52151,200
Feb 27, 202444.5744.6944.5544.6744.67198,900
Feb 26, 202444.7344.7344.5444.6144.61332,400
Feb 23, 202444.6144.7244.6144.6644.66238,800
Feb 22, 202444.4044.6344.4044.6144.61538,300
Feb 21, 202443.8343.9943.8043.9743.97243,300
Feb 20, 202443.9343.9343.7643.9343.93398,000
Feb 16, 202443.8343.9243.7343.7943.79314,500
Feb 15, 202443.5543.7743.5343.7743.77203,400
Feb 14, 202443.1943.3843.1243.3843.38393,200
Feb 13, 202442.9243.0442.7342.8842.88271,800
Feb 12, 202443.2743.4243.2643.3243.32386,400
Feb 09, 202443.1743.3743.0843.3643.36347,100
Feb 08, 202443.1143.1242.9443.0543.05427,800
Feb 07, 202442.9843.0342.9242.9942.99404,000
Feb 06, 202442.9243.0342.8343.0343.03546,100
Feb 05, 202442.9543.0742.8142.9942.99865,100
Feb 02, 202442.9843.0742.8843.0543.05219,500
Feb 01, 202442.7942.9842.6742.9842.98854,500
Jan 31, 202443.0543.0942.7242.7642.76194,400
Jan 30, 202443.0143.0342.9243.0043.00257,200
Jan 29, 202442.8343.0542.8243.0543.05308,600
Jan 26, 202442.9042.9742.8642.9142.91239,600
Jan 25, 202442.3942.6142.3142.6142.61208,700
Jan 24, 202442.2042.3942.2042.2042.20235,700
Jan 23, 202441.8442.0241.8442.0142.01190,700
Jan 22, 202442.0442.1242.0042.0742.07196,300
Jan 19, 202441.7541.9241.6141.9241.92285,800
Jan 18, 202441.6541.8641.6241.8541.85323,600
Jan 17, 202441.3341.4441.2041.4441.44263,000
Jan 16, 202441.8441.9341.7241.8041.80326,200
Jan 12, 202442.0742.1241.9842.0942.09404,600
Jan 11, 202442.0242.0341.6541.8641.86245,800
Jan 10, 202441.8241.9641.7841.9441.94288,600
Jan 09, 202441.5541.7141.5541.6541.65251,100
Jan 08, 202441.5441.8941.5141.8941.89296,400
Jan 05, 202441.3241.5341.3141.3941.39156,200
Jan 04, 202441.4441.6741.4441.5241.52272,100
Jan 03, 202441.3841.5441.3141.4541.45229,800
Jan 02, 202441.7941.9241.6941.7741.77144,300
Dec 29, 202342.0642.0741.8641.9941.99226,700
Dec 28, 202342.0142.0241.9241.9741.97186,700
Dec 27, 202341.9142.0241.8841.9841.98170,500
Dec 26, 202341.8542.0741.8541.9941.99131,400
Dec 22, 202341.8641.9641.8141.8941.89190,000
Dec 22, 20230.12 Dividend
Dec 21, 202341.8842.0241.8142.0241.90261,900
Dec 20, 202341.9642.1341.6441.6741.55192,100
Dec 19, 202341.8141.9441.8141.9341.81268,800
Dec 18, 202341.6141.6741.4841.6341.51191,200
Dec 15, 202341.5941.6741.4641.4841.36162,300
Dec 14, 202341.7041.7241.4741.6441.52270,600
Dec 13, 202341.3341.5041.1641.4941.37162,000
Dec 12, 202341.1141.2041.0541.2041.08161,800
Dec 11, 202341.0241.1841.0241.1741.05180,400
Dec 08, 202340.8141.0140.8141.0140.89171,300
Dec 07, 202340.5940.6440.4540.6140.49242,700
Dec 06, 202340.7940.8940.6740.6840.56170,800
Dec 05, 202340.4740.5940.4440.5440.42251,800
Dec 04, 202340.5640.6540.5140.6440.52187,800
Dec 01, 202340.3340.6840.3340.5940.47113,300
Nov 30, 202340.4240.5040.3140.4940.37130,700
Nov 29, 202340.2340.3140.1740.2540.14308,000
Nov 28, 202339.9640.0739.9240.0039.89122,800
Nov 27, 202340.2940.3340.2040.2040.09140,800
Nov 24, 202340.3240.4240.2940.4140.29155,700
Nov 22, 202340.3240.3440.1740.2740.15186,700
Nov 21, 202340.0740.1140.0140.0639.95468,000
Nov 20, 202339.9640.1539.9140.1240.01148,100
Nov 17, 202340.0140.0939.9540.0939.98151,800
Nov 16, 202339.6839.7739.6139.7539.64250,600
Nov 15, 202339.8839.9139.7639.8239.71123,000
Nov 14, 202339.5039.6439.4739.6039.49329,300
Nov 13, 202338.8839.1238.8339.0938.98178,200
Nov 10, 202338.8439.1038.5939.0738.96109,300
Nov 09, 202339.4739.4739.1539.1839.07193,200
Nov 08, 202339.0639.1838.9039.0138.90362,700
Nov 07, 202338.7438.9038.7438.8138.70143,400
Nov 06, 202338.7338.7738.6438.7538.64219,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...