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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 23, 2025 | 44.22 | 44.57 | 44.22 | 44.45 | 44.45 | -0.85% | 330,711 |
May 22, 2025 | 44.63 | 45.00 | 44.56 | 44.83 | 44.83 | 0.13% | 254,349 |
May 21, 2025 | 45.11 | 45.22 | 44.73 | 44.77 | 44.77 | -1.17% | 313,738 |
May 20, 2025 | 45.35 | 45.41 | 45.21 | 45.30 | 45.30 | -0.07% | 604,050 |
May 19, 2025 | 44.89 | 45.35 | 44.89 | 45.33 | 45.33 | 0.02% | 302,598 |
May 16, 2025 | 45.08 | 45.32 | 45.06 | 45.32 | 45.32 | 0.44% | 233,192 |
May 15, 2025 | 44.91 | 45.24 | 44.85 | 45.12 | 45.12 | 0.78% | 239,522 |
May 14, 2025 | 45.00 | 45.01 | 44.68 | 44.77 | 44.77 | -0.56% | 291,188 |
May 13, 2025 | 45.03 | 45.16 | 44.88 | 45.02 | 45.02 | -0.20% | 504,855 |
May 12, 2025 | 44.76 | 45.14 | 44.59 | 45.11 | 45.11 | 2.27% | 387,133 |
May 9, 2025 | 44.20 | 44.25 | 44.02 | 44.11 | 44.11 | -0.09% | 537,687 |
May 8, 2025 | 44.04 | 44.32 | 43.89 | 44.15 | 44.15 | 0.55% | 369,416 |
May 7, 2025 | 43.81 | 44.08 | 43.60 | 43.91 | 43.91 | 0.05% | 309,714 |
May 6, 2025 | 43.90 | 44.14 | 43.84 | 43.89 | 43.89 | -0.93% | 324,847 |
May 5, 2025 | 44.23 | 44.42 | 44.14 | 44.30 | 44.30 | 0.11% | 341,080 |
May 2, 2025 | 44.05 | 44.25 | 43.86 | 44.25 | 44.25 | 1.77% | 710,580 |
May 1, 2025 | 43.62 | 43.73 | 43.42 | 43.48 | 43.48 | 0.42% | 1,047,028 |
Apr 30, 2025 | 43.03 | 43.39 | 42.81 | 43.30 | 43.30 | 0.58% | 424,373 |
Apr 29, 2025 | 42.77 | 43.13 | 42.77 | 43.05 | 43.05 | 0.51% | 249,895 |
Apr 28, 2025 | 42.88 | 42.98 | 42.64 | 42.83 | 42.83 | -0.21% | 312,419 |
Apr 25, 2025 | 42.61 | 42.95 | 42.61 | 42.92 | 42.92 | 0.82% | 237,808 |
Apr 24, 2025 | 42.09 | 42.58 | 42.08 | 42.57 | 42.57 | 1.43% | 242,050 |
Apr 23, 2025 | 42.04 | 42.33 | 41.67 | 41.97 | 41.97 | 1.43% | 735,137 |
Apr 22, 2025 | 40.84 | 41.47 | 40.84 | 41.38 | 41.38 | 2.65% | 353,499 |
Apr 21, 2025 | 40.66 | 40.82 | 40.02 | 40.31 | 40.31 | -1.80% | 576,997 |
Apr 17, 2025 | 40.86 | 41.35 | 40.86 | 41.05 | 41.05 | 1.08% | 432,897 |
Apr 16, 2025 | 40.84 | 41.12 | 40.34 | 40.61 | 40.61 | -1.53% | 632,169 |
Apr 15, 2025 | 41.06 | 41.37 | 41.02 | 41.24 | 41.24 | 1.08% | 524,479 |
Apr 14, 2025 | 40.81 | 41.01 | 40.39 | 40.80 | 40.80 | 0.89% | 1,003,300 |
Apr 11, 2025 | 39.40 | 40.52 | 39.37 | 40.44 | 40.44 | 1.38% | 1,048,243 |
Apr 10, 2025 | 40.39 | 40.39 | 38.90 | 39.89 | 39.89 | -4.06% | 516,733 |
Apr 9, 2025 | 38.36 | 41.84 | 38.24 | 41.58 | 41.58 | 7.89% | 1,038,645 |
Apr 8, 2025 | 40.26 | 40.26 | 38.14 | 38.54 | 38.54 | -1.15% | 759,978 |
Apr 7, 2025 | 38.45 | 40.38 | 38.14 | 38.99 | 38.99 | -1.66% | 2,109,465 |
Apr 4, 2025 | 40.44 | 40.47 | 39.57 | 39.65 | 39.65 | -5.05% | 983,122 |
Apr 3, 2025 | 42.10 | 42.27 | 41.67 | 41.76 | 41.76 | -3.80% | 582,259 |
Apr 2, 2025 | 42.96 | 43.49 | 42.96 | 43.41 | 43.41 | -0.18% | 946,840 |
Apr 1, 2025 | 43.50 | 43.61 | 43.21 | 43.49 | 43.49 | 0.21% | 777,610 |
Mar 31, 2025 | 43.18 | 43.56 | 43.01 | 43.40 | 43.40 | -0.89% | 318,946 |
Mar 28, 2025 | 44.06 | 44.19 | 43.76 | 43.79 | 43.79 | -1.40% | 209,889 |
Mar 27, 2025 | 44.31 | 44.51 | 44.23 | 44.41 | 44.41 | -0.27% | 401,536 |
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 |