WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
45.51
+1.06 (2.38%)
May 27, 2025, 12:52 PM - Market open

IHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202544.2244.5744.2244.4544.45-0.85%330,711
May 22, 202544.6345.0044.5644.8344.830.13%254,349
May 21, 202545.1145.2244.7344.7744.77-1.17%313,738
May 20, 202545.3545.4145.2145.3045.30-0.07%604,050
May 19, 202544.8945.3544.8945.3345.330.02%302,598
May 16, 202545.0845.3245.0645.3245.320.44%233,192
May 15, 202544.9145.2444.8545.1245.120.78%239,522
May 14, 202545.0045.0144.6844.7744.77-0.56%291,188
May 13, 202545.0345.1644.8845.0245.02-0.20%504,855
May 12, 202544.7645.1444.5945.1145.112.27%387,133
May 9, 202544.2044.2544.0244.1144.11-0.09%537,687
May 8, 202544.0444.3243.8944.1544.150.55%369,416
May 7, 202543.8144.0843.6043.9143.910.05%309,714
May 6, 202543.9044.1443.8443.8943.89-0.93%324,847
May 5, 202544.2344.4244.1444.3044.300.11%341,080
May 2, 202544.0544.2543.8644.2544.251.77%710,580
May 1, 202543.6243.7343.4243.4843.480.42%1,047,028
Apr 30, 202543.0343.3942.8143.3043.300.58%424,373
Apr 29, 202542.7743.1342.7743.0543.050.51%249,895
Apr 28, 202542.8842.9842.6442.8342.83-0.21%312,419
Apr 25, 202542.6142.9542.6142.9242.920.82%237,808
Apr 24, 202542.0942.5842.0842.5742.571.43%242,050
Apr 23, 202542.0442.3341.6741.9741.971.43%735,137
Apr 22, 202540.8441.4740.8441.3841.382.65%353,499
Apr 21, 202540.6640.8240.0240.3140.31-1.80%576,997
Apr 17, 202540.8641.3540.8641.0541.051.08%432,897
Apr 16, 202540.8441.1240.3440.6140.61-1.53%632,169
Apr 15, 202541.0641.3741.0241.2441.241.08%524,479
Apr 14, 202540.8141.0140.3940.8040.800.89%1,003,300
Apr 11, 202539.4040.5239.3740.4440.441.38%1,048,243
Apr 10, 202540.3940.3938.9039.8939.89-4.06%516,733
Apr 9, 202538.3641.8438.2441.5841.587.89%1,038,645
Apr 8, 202540.2640.2638.1438.5438.54-1.15%759,978
Apr 7, 202538.4540.3838.1438.9938.99-1.66%2,109,465
Apr 4, 202540.4440.4739.5739.6539.65-5.05%983,122
Apr 3, 202542.1042.2741.6741.7641.76-3.80%582,259
Apr 2, 202542.9643.4942.9643.4143.41-0.18%946,840
Apr 1, 202543.5043.6143.2143.4943.490.21%777,610
Mar 31, 202543.1843.5643.0143.4043.40-0.89%318,946
Mar 28, 202544.0644.1943.7643.7943.79-1.40%209,889
Mar 27, 202544.3144.5144.2344.4144.41-0.27%401,536
Mar 26, 202544.9144.9144.4744.5344.53-1.20%536,142
Mar 25, 202545.0645.1944.9845.0745.070.38%207,355
Mar 24, 202544.7944.9744.7944.9044.900.09%483,710
Mar 21, 202544.6244.8844.5544.8644.86-0.42%347,126
Mar 20, 202544.8645.1444.8645.0545.05-0.60%184,552
Mar 19, 202545.1145.4345.0745.3245.320.40%499,568
Mar 18, 202545.2445.2544.9745.1445.14-0.29%268,847
Mar 17, 202544.9245.3644.9245.2745.270.64%281,324
Mar 14, 202544.5644.9944.5044.9844.982.13%334,566