WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	50.43	50.50	50.32	50.41	-	0.37%	232,590
Jan 26, 2026	50.29	50.36	50.22	50.22	50.22	-0.06%	143,292
Jan 23, 2026	50.39	50.45	50.23	50.25	50.25	-0.46%	167,214
Jan 22, 2026	50.62	50.68	50.46	50.48	50.48	0.18%	239,383
Jan 21, 2026	49.83	50.53	49.69	50.39	50.39	1.59%	222,112
Jan 20, 2026	49.62	49.92	49.57	49.60	49.60	-2.69%	254,548
Jan 16, 2026	50.82	50.99	50.74	50.97	50.97	0.26%	169,243
Jan 15, 2026	50.96	51.00	50.83	50.84	50.84	-0.02%	360,447
Jan 14, 2026	50.79	50.86	50.64	50.85	50.85	0.04%	247,439
Jan 13, 2026	50.94	50.95	50.76	50.83	50.83	-0.29%	149,383
Jan 12, 2026	50.81	50.98	50.79	50.98	50.98	0.51%	144,231
Jan 9, 2026	50.52	50.72	50.51	50.72	50.72	1.48%	143,125
Jan 8, 2026	49.67	49.99	49.64	49.98	49.98	0.38%	245,466
Jan 7, 2026	49.84	49.89	49.74	49.79	49.79	-0.28%	529,596
Jan 6, 2026	49.79	49.97	49.79	49.93	49.93	0.40%	170,309
Jan 5, 2026	49.39	49.73	49.39	49.73	49.73	0.97%	180,220
Jan 2, 2026	49.13	49.28	48.99	49.25	49.25	1.21%	181,468
Dec 31, 2025	48.83	48.85	48.63	48.66	48.66	-0.31%	167,642
Dec 30, 2025	48.81	48.98	48.80	48.81	48.81	0.47%	142,507
Dec 29, 2025	48.59	48.65	48.52	48.58	48.58	-0.41%	149,710
Dec 26, 2025	48.70	48.78	48.66	48.78	48.78	0.18%	102,102
Dec 24, 2025	48.64	48.73	48.62	48.69	48.62	0.14%	136,226
Dec 23, 2025	48.72	48.78	48.62	48.62	48.55	-0.10%	96,738
Dec 22, 2025	48.54	48.67	48.47	48.67	48.60	0.23%	153,232
Dec 19, 2025	48.58	48.75	48.56	48.56	48.49	0.71%	105,416
Dec 18, 2025	48.22	48.49	48.18	48.22	48.15	0.67%	180,653
Dec 17, 2025	48.17	48.27	47.85	47.90	47.83	-0.56%	138,792
Dec 16, 2025	48.22	48.27	48.01	48.17	48.10	-0.41%	207,209
Dec 15, 2025	48.47	48.49	48.32	48.37	48.30	0.29%	212,180
Dec 12, 2025	48.46	48.55	48.09	48.23	48.16	-0.21%	245,187
Dec 11, 2025	48.10	48.33	48.10	48.33	48.26	0.54%	158,551
Dec 10, 2025	47.75	48.53	47.38	48.07	48.00	0.84%	184,568
Dec 9, 2025	47.77	47.95	47.67	47.67	47.60	-0.40%	149,832
Dec 8, 2025	47.90	47.93	47.76	47.86	47.79	-0.23%	169,678
Dec 5, 2025	48.01	48.10	47.94	47.97	47.90	-0.04%	222,646
Dec 4, 2025	47.97	48.08	47.93	47.99	47.92	0.48%	137,184
Dec 3, 2025	47.53	47.76	47.53	47.76	47.69	0.29%	105,557
Dec 2, 2025	47.58	47.62	47.46	47.62	47.55	0.08%	159,415
Dec 1, 2025	47.43	47.72	47.43	47.58	47.51	-0.44%	111,154
Nov 28, 2025	47.68	47.80	47.64	47.79	47.72	0.50%	38,353
Nov 26, 2025	47.44	47.66	47.44	47.55	47.48	0.74%	161,000
Nov 25, 2025	46.85	47.24	46.73	47.20	47.13	1.03%	214,313
Nov 24, 2025	46.58	46.78	46.49	46.72	46.65	-0.04%	164,578
Nov 21, 2025	46.47	46.87	46.30	46.74	46.67	1.52%	399,038
Nov 20, 2025	46.89	47.05	46.00	46.04	45.97	-1.37%	413,202
Nov 19, 2025	46.53	46.76	46.46	46.68	46.61	0.65%	233,641
Nov 18, 2025	46.24	46.48	46.07	46.38	46.31	-1.09%	378,794
Nov 17, 2025	47.13	47.26	46.72	46.89	46.82	-1.16%	154,876
Nov 14, 2025	47.15	47.55	47.07	47.44	47.37	-0.08%	273,819
Nov 13, 2025	47.98	48.06	47.45	47.48	47.41	-1.39%	264,293

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.