WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
48.66
-0.15 (-0.31%)
Dec 31, 2025, 4:00 PM EST - Market closed
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 48.09 | 48.25 | 48.09 | 48.15 | 48.08 | 0.63% | 349,986 |
| Nov 11, 2025 | 47.53 | 47.94 | 47.53 | 47.85 | 47.78 | 1.06% | 167,442 |
| Nov 10, 2025 | 47.17 | 47.42 | 47.01 | 47.35 | 47.28 | 1.02% | 134,104 |
| Nov 7, 2025 | 46.48 | 46.87 | 46.39 | 46.87 | 46.80 | 0.19% | 233,148 |
| Nov 6, 2025 | 46.93 | 47.00 | 46.59 | 46.78 | 46.71 | -0.57% | 148,330 |
| Nov 5, 2025 | 46.83 | 47.15 | 46.83 | 47.05 | 46.98 | 0.49% | 111,854 |
| Nov 4, 2025 | 46.73 | 46.97 | 46.73 | 46.82 | 46.75 | -0.57% | 159,688 |
| Nov 3, 2025 | 47.19 | 47.19 | 47.05 | 47.09 | 47.02 | 0.04% | 401,952 |
| Oct 31, 2025 | 47.15 | 47.30 | 47.01 | 47.07 | 47.00 | -0.23% | 520,013 |
| Oct 30, 2025 | 47.15 | 47.36 | 47.08 | 47.18 | 47.11 | -0.13% | 160,515 |
| Oct 29, 2025 | 47.28 | 47.35 | 47.07 | 47.24 | 47.17 | -0.15% | 305,985 |
| Oct 28, 2025 | 47.38 | 47.43 | 47.30 | 47.31 | 47.24 | -0.34% | 101,972 |
| Oct 27, 2025 | 47.34 | 47.50 | 47.34 | 47.47 | 47.40 | 0.66% | 127,299 |
| Oct 24, 2025 | 47.20 | 47.26 | 47.13 | 47.16 | 47.09 | -0.06% | 130,753 |
| Oct 23, 2025 | 47.03 | 47.24 | 46.98 | 47.19 | 47.12 | 0.58% | 120,266 |
| Oct 22, 2025 | 47.03 | 47.17 | 46.65 | 46.92 | 46.85 | -0.07% | 281,223 |
| Oct 21, 2025 | 46.92 | 47.12 | 46.88 | 46.96 | 46.88 | -0.14% | 151,646 |