WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
44.53
-0.54 (-1.20%)
At close: Mar 26, 2025, 4:00 PM
43.66
-0.87 (-1.95%)
After-hours: Mar 26, 2025, 4:08 PM EST
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 44.91 | 44.91 | 44.47 | 44.53 | 44.53 | -1.20% | 536,142 |
| Mar 25, 2025 | 45.06 | 45.19 | 44.98 | 45.07 | 45.07 | 0.38% | 207,355 |
| Mar 24, 2025 | 44.79 | 44.97 | 44.79 | 44.90 | 44.90 | 0.09% | 483,710 |
| Mar 21, 2025 | 44.62 | 44.88 | 44.55 | 44.86 | 44.86 | -0.42% | 347,126 |
| Mar 20, 2025 | 44.86 | 45.14 | 44.86 | 45.05 | 45.05 | -0.60% | 184,552 |
| Mar 19, 2025 | 45.11 | 45.43 | 45.07 | 45.32 | 45.32 | 0.40% | 499,568 |
| Mar 18, 2025 | 45.24 | 45.25 | 44.97 | 45.14 | 45.14 | -0.29% | 268,847 |
| Mar 17, 2025 | 44.92 | 45.36 | 44.92 | 45.27 | 45.27 | 0.64% | 281,324 |
| Mar 14, 2025 | 44.56 | 44.99 | 44.50 | 44.98 | 44.98 | 2.13% | 334,566 |
| Mar 13, 2025 | 44.24 | 44.31 | 43.89 | 44.04 | 44.04 | -0.70% | 220,378 |
| Mar 12, 2025 | 44.41 | 44.43 | 44.00 | 44.35 | 44.35 | 0.23% | 336,876 |
| Mar 11, 2025 | 44.52 | 44.55 | 43.87 | 44.25 | 44.25 | -0.87% | 448,604 |
| Mar 10, 2025 | 44.92 | 45.01 | 44.32 | 44.64 | 44.64 | -2.55% | 317,862 |
| Mar 7, 2025 | 45.24 | 45.88 | 45.24 | 45.81 | 45.81 | 0.53% | 268,956 |
| Mar 6, 2025 | 45.57 | 45.98 | 45.46 | 45.57 | 45.57 | -1.34% | 293,779 |
| Mar 5, 2025 | 45.82 | 46.26 | 45.77 | 46.19 | 46.19 | 1.23% | 298,005 |
| Mar 4, 2025 | 45.53 | 46.07 | 45.14 | 45.63 | 45.63 | -1.04% | 828,872 |
| Mar 3, 2025 | 46.71 | 46.76 | 45.86 | 46.11 | 46.11 | -0.22% | 366,542 |
| Feb 28, 2025 | 45.99 | 46.21 | 45.76 | 46.21 | 46.21 | 0.61% | 450,743 |
| Feb 27, 2025 | 46.30 | 46.38 | 45.90 | 45.93 | 45.93 | -1.12% | 264,675 |
| Feb 26, 2025 | 46.61 | 46.79 | 46.33 | 46.45 | 46.45 | -0.36% | 397,470 |
| Feb 25, 2025 | 46.80 | 46.80 | 46.41 | 46.62 | 46.62 | 0.37% | 271,161 |
| Feb 24, 2025 | 46.65 | 46.68 | 46.34 | 46.45 | 46.45 | -0.04% | 313,554 |
| Feb 21, 2025 | 46.88 | 46.88 | 46.34 | 46.47 | 46.47 | -0.58% | 255,123 |
| Feb 20, 2025 | 46.80 | 46.87 | 46.64 | 46.74 | 46.74 | -0.45% | 303,664 |
| Feb 19, 2025 | 46.97 | 46.98 | 46.86 | 46.95 | 46.95 | -1.18% | 222,883 |
| Feb 18, 2025 | 47.40 | 47.51 | 47.33 | 47.51 | 47.51 | 1.09% | 288,253 |
| Feb 14, 2025 | 47.16 | 47.19 | 46.97 | 47.00 | 47.00 | -0.13% | 661,857 |
| Feb 13, 2025 | 46.99 | 47.12 | 46.95 | 47.06 | 47.06 | 0.30% | 721,092 |
| Feb 12, 2025 | 46.53 | 46.96 | 46.47 | 46.92 | 46.92 | 0.41% | 563,489 |
| Feb 11, 2025 | 46.55 | 46.77 | 46.50 | 46.73 | 46.73 | 0.09% | 503,833 |
| Feb 10, 2025 | 46.48 | 46.69 | 46.48 | 46.69 | 46.69 | 1.54% | 273,532 |
| Feb 7, 2025 | 46.34 | 46.37 | 45.98 | 45.98 | 45.98 | -0.76% | 362,061 |
| Feb 6, 2025 | 46.32 | 46.47 | 46.24 | 46.33 | 46.33 | 0.59% | 383,217 |
| Feb 5, 2025 | 45.85 | 46.08 | 45.73 | 46.06 | 46.06 | 0.79% | 750,294 |
| Feb 4, 2025 | 45.54 | 45.72 | 45.51 | 45.70 | 45.70 | 0.13% | 540,300 |
| Feb 3, 2025 | 45.43 | 45.83 | 45.38 | 45.64 | 45.64 | -0.83% | 325,691 |
| Jan 31, 2025 | 46.30 | 46.39 | 45.99 | 46.02 | 46.02 | -0.48% | 238,724 |
| Jan 30, 2025 | 46.07 | 46.37 | 46.05 | 46.24 | 46.24 | 1.09% | 271,986 |
| Jan 29, 2025 | 45.84 | 45.86 | 45.61 | 45.74 | 45.74 | 0.37% | 529,881 |
| Jan 28, 2025 | 45.54 | 45.64 | 45.36 | 45.57 | 45.57 | 0.42% | 234,483 |
| Jan 27, 2025 | 45.02 | 45.38 | 45.01 | 45.38 | 45.38 | -0.48% | 276,055 |
| Jan 24, 2025 | 45.67 | 45.70 | 45.55 | 45.60 | 45.60 | 0.29% | 264,430 |
| Jan 23, 2025 | 45.27 | 45.48 | 45.23 | 45.47 | 45.47 | 0.58% | 218,501 |
| Jan 22, 2025 | 45.36 | 45.37 | 45.21 | 45.21 | 45.21 | 0.16% | 357,594 |
| Jan 21, 2025 | 44.98 | 45.14 | 44.87 | 45.14 | 45.14 | 0.89% | 230,131 |
| Jan 17, 2025 | 44.72 | 44.80 | 44.66 | 44.74 | 44.74 | 0.74% | 226,130 |
| Jan 16, 2025 | 44.42 | 44.48 | 44.27 | 44.41 | 44.41 | 0.61% | 275,168 |
| Jan 15, 2025 | 44.14 | 44.22 | 44.06 | 44.14 | 44.14 | 0.98% | 521,602 |
| Jan 14, 2025 | 43.81 | 43.86 | 43.52 | 43.71 | 43.71 | -0.41% | 297,750 |