WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	52.06	52.25	51.78	52.23	52.23	0.53%	254,503
Jun 26, 2026	51.65	52.12	51.65	51.95	51.95	-0.52%	143,980
Jun 25, 2026	52.39	52.50	52.16	52.22	52.22	1.03%	209,573
Jun 24, 2026	52.33	52.52	52.21	52.38	51.69	0.03%	113,748
Jun 23, 2026	52.22	52.55	52.22	52.36	51.67	-1.36%	92,091
Jun 22, 2026	53.13	53.19	53.02	53.08	52.38	-0.29%	107,127
Jun 18, 2026	53.13	53.29	53.01	53.23	52.53	1.28%	82,145
Jun 17, 2026	52.93	53.11	52.56	52.56	51.87	0.19%	103,648
Jun 16, 2026	52.75	52.80	52.46	52.46	51.77	0.17%	95,675
Jun 15, 2026	52.75	52.75	52.37	52.37	51.68	0.60%	68,126
Jun 12, 2026	51.88	52.08	51.43	52.06	51.37	0.48%	87,099
Jun 11, 2026	50.89	51.83	50.87	51.81	51.13	2.82%	300,767
Jun 10, 2026	50.66	51.03	50.34	50.39	49.73	-1.60%	236,653
Jun 9, 2026	51.46	51.61	50.50	51.21	50.54	0.33%	335,644
Jun 8, 2026	51.06	51.21	50.89	51.04	50.37	0.41%	142,930
Jun 5, 2026	51.48	51.53	50.67	50.83	50.16	-1.78%	77,082
Jun 4, 2026	51.50	51.75	51.41	51.75	51.07	1.05%	84,161
Jun 3, 2026	51.38	51.45	51.15	51.21	50.54	-0.60%	89,821
Jun 2, 2026	51.18	51.52	51.18	51.52	50.84	0.59%	113,038
Jun 1, 2026	51.09	51.41	50.94	51.22	50.55	-0.39%	226,163
May 29, 2026	51.67	51.80	51.42	51.42	50.74	-0.02%	114,546
May 28, 2026	51.21	51.51	51.14	51.43	50.75	-	104,789
May 27, 2026	51.47	51.52	51.26	51.43	50.75	0.35%	136,911
May 26, 2026	51.20	51.31	51.05	51.25	50.57	1.24%	136,483
May 22, 2026	50.80	50.84	50.60	50.62	49.95	-0.32%	144,194
May 21, 2026	50.16	50.84	50.10	50.78	50.11	0.59%	702,435
May 20, 2026	49.88	50.58	49.86	50.48	49.81	1.65%	78,429
May 19, 2026	49.79	49.94	49.66	49.66	49.01	-0.56%	88,537
May 18, 2026	49.84	50.01	49.62	49.94	49.28	0.71%	86,148
May 15, 2026	49.71	49.77	49.58	49.59	48.94	-1.25%	68,970
May 14, 2026	50.33	50.42	50.20	50.22	49.56	0.02%	92,705
May 13, 2026	49.78	50.21	49.77	50.21	49.55	0.74%	124,766
May 12, 2026	49.85	49.91	49.59	49.84	49.18	-0.58%	108,415
May 11, 2026	50.10	50.20	50.02	50.13	49.47	-0.58%	207,010
May 8, 2026	50.38	50.49	50.21	50.42	49.76	0.60%	168,846
May 7, 2026	50.92	50.92	50.10	50.12	49.46	-1.53%	121,286
May 6, 2026	50.70	50.91	50.39	50.90	50.23	2.50%	109,231
May 5, 2026	49.38	49.68	49.24	49.66	49.01	1.72%	256,059
May 4, 2026	49.27	49.36	48.77	48.82	48.18	-1.49%	144,038
May 1, 2026	49.62	49.76	49.51	49.56	48.91	-0.36%	111,371
Apr 30, 2026	49.34	49.80	49.26	49.74	49.08	1.49%	82,483
Apr 29, 2026	49.14	49.14	48.81	49.01	48.36	-0.57%	428,774
Apr 28, 2026	49.45	49.51	49.25	49.29	48.64	-0.71%	97,465
Apr 27, 2026	49.76	49.84	49.59	49.64	48.99	-0.60%	101,573
Apr 24, 2026	49.75	50.07	49.70	49.94	49.28	0.28%	85,875
Apr 23, 2026	50.00	50.14	49.41	49.80	49.14	-0.78%	187,072
Apr 22, 2026	50.27	50.27	50.01	50.19	49.53	0.14%	200,309
Apr 21, 2026	50.74	50.81	50.11	50.12	49.46	-2.09%	165,754
Apr 20, 2026	51.16	51.19	50.94	51.19	50.52	-0.58%	111,223
Apr 17, 2026	51.42	51.72	51.40	51.49	50.81	1.58%	143,412

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.