WisdomTree India Hedged Equity Fund (INDH)
NASDAQ: INDH · Real-Time Price · USD
39.95
-0.45 (-1.11%)
Feb 21, 2025, 4:00 PM EST - Market closed
INDH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 40.23 | 40.24 | 39.95 | 39.95 | 39.95 | -1.11% | 5,216 |
Feb 20, 2025 | 40.37 | 40.40 | 40.37 | 40.40 | 40.40 | 0.05% | 563 |
Feb 19, 2025 | 40.39 | 40.39 | 40.38 | 40.38 | 40.38 | -0.10% | 580 |
Feb 18, 2025 | 40.36 | 40.42 | 40.36 | 40.42 | 40.42 | 0.15% | 1,689 |
Feb 14, 2025 | 40.30 | 40.42 | 40.30 | 40.36 | 40.36 | -1.29% | 740 |
Feb 13, 2025 | 41.07 | 41.07 | 40.89 | 40.89 | 40.89 | 0.61% | 149 |
Feb 12, 2025 | 40.59 | 40.78 | 40.59 | 40.64 | 40.64 | 0.08% | 491 |
Feb 11, 2025 | 40.62 | 40.78 | 40.61 | 40.61 | 40.61 | -1.08% | 588 |
Feb 10, 2025 | 41.02 | 41.11 | 41.02 | 41.05 | 41.05 | -0.10% | 520 |
Feb 7, 2025 | 41.28 | 41.28 | 41.09 | 41.09 | 41.09 | -0.44% | 4,095 |
Feb 6, 2025 | 41.41 | 41.45 | 41.27 | 41.27 | 41.27 | -1.01% | 2,917 |
Feb 5, 2025 | 41.66 | 41.70 | 41.60 | 41.69 | 41.69 | 0.29% | 375 |
Feb 4, 2025 | 41.54 | 41.66 | 41.54 | 41.57 | 41.57 | 0.58% | 739 |
Feb 3, 2025 | 41.06 | 41.39 | 40.86 | 41.33 | 41.33 | 0.19% | 3,142 |
Jan 31, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.95% | 28 |
Jan 30, 2025 | 41.14 | 41.23 | 40.86 | 40.86 | 40.86 | 0.27% | 1,815 |
Jan 29, 2025 | 40.85 | 40.91 | 40.75 | 40.75 | 40.75 | 0.60% | 1,095 |
Jan 28, 2025 | 40.35 | 40.51 | 40.35 | 40.51 | 40.51 | -0.01% | 1,269 |
Jan 27, 2025 | 40.34 | 40.56 | 40.33 | 40.51 | 40.51 | -0.54% | 6,548 |
Jan 24, 2025 | 40.77 | 40.91 | 40.71 | 40.73 | 40.73 | -0.85% | 12,871 |
Jan 23, 2025 | 40.80 | 41.09 | 40.80 | 41.08 | 41.08 | 1.21% | 1,631 |
Jan 22, 2025 | 40.83 | 40.83 | 40.59 | 40.59 | 40.59 | -0.50% | 272 |
Jan 21, 2025 | 40.73 | 40.80 | 40.71 | 40.80 | 40.80 | -0.65% | 538 |
Jan 17, 2025 | 41.14 | 41.22 | 41.05 | 41.06 | 41.06 | -0.22% | 2,024 |
Jan 16, 2025 | 40.90 | 41.15 | 40.90 | 41.15 | 41.15 | -0.11% | 469 |
Jan 15, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.99% | 185 |
Jan 14, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.39% | 143 |
Jan 13, 2025 | 40.78 | 40.95 | 40.78 | 40.95 | 40.95 | 0.05% | 333 |
Jan 10, 2025 | 40.97 | 41.16 | 40.93 | 40.93 | 40.93 | -1.64% | 2,797 |
Jan 8, 2025 | 41.64 | 41.64 | 41.61 | 41.61 | 41.61 | -0.06% | 380 |
Jan 7, 2025 | 41.71 | 41.71 | 41.64 | 41.64 | 41.64 | 0.08% | 893 |
Jan 6, 2025 | 41.82 | 41.82 | 41.61 | 41.61 | 41.61 | -1.65% | 604 |
Jan 3, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -0.09% | 43 |
Jan 2, 2025 | 42.43 | 42.43 | 42.34 | 42.34 | 42.34 | 1.33% | 360 |
Dec 31, 2024 | 41.76 | 41.79 | 41.76 | 41.79 | 41.79 | 0.38% | 765 |
Dec 30, 2024 | 41.46 | 41.63 | 41.45 | 41.63 | 41.63 | -0.94% | 679 |
Dec 27, 2024 | 41.99 | 42.02 | 41.99 | 42.02 | 42.02 | -0.15% | 442 |
Dec 26, 2024 | 42.12 | 42.15 | 42.09 | 42.09 | 42.09 | 0.03% | 1,138 |
Dec 24, 2024 | 42.10 | 42.10 | 42.07 | 42.07 | 42.07 | 0.32% | 1,510 |
Dec 23, 2024 | 41.80 | 41.94 | 41.80 | 41.94 | 41.94 | -0.04% | 1,092 |
Dec 20, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.91% | 63 |
Dec 19, 2024 | 42.35 | 42.35 | 42.34 | 42.34 | 42.34 | 0.82% | 343 |
Dec 18, 2024 | 42.72 | 42.72 | 42.00 | 42.00 | 42.00 | -1.86% | 3,000 |
Dec 17, 2024 | 42.86 | 42.86 | 42.79 | 42.79 | 42.79 | -0.93% | 1,075 |
Dec 16, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.71% | 245 |
Dec 13, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.75% | 4 |
Dec 12, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -1.63% | 182 |
Dec 11, 2024 | 43.19 | 43.46 | 43.19 | 43.46 | 43.46 | 1.12% | 256 |
Dec 10, 2024 | 43.35 | 43.35 | 42.98 | 42.98 | 42.98 | -0.92% | 1,641 |
Dec 9, 2024 | 43.47 | 43.47 | 43.38 | 43.38 | 43.38 | 0.60% | 1,229 |
Dec 6, 2024 | 43.52 | 43.52 | 43.10 | 43.12 | 43.12 | -1.30% | 1,055 |
Dec 5, 2024 | 43.69 | 43.86 | 43.69 | 43.69 | 43.56 | 1.79% | 807 |
Dec 4, 2024 | 42.95 | 43.10 | 42.92 | 42.92 | 42.79 | -0.62% | 4,474 |
Dec 3, 2024 | 43.05 | 43.19 | 43.05 | 43.19 | 43.06 | 0.64% | 10,795 |
Dec 2, 2024 | 42.64 | 42.91 | 42.62 | 42.91 | 42.79 | -0.34% | 2,844 |
Nov 29, 2024 | 42.93 | 43.06 | 42.93 | 43.06 | 42.93 | 0.15% | 1,048 |
Nov 27, 2024 | 42.97 | 42.99 | 42.97 | 42.99 | 42.87 | 0.43% | 597 |
Nov 26, 2024 | 42.90 | 42.90 | 42.57 | 42.81 | 42.68 | -0.21% | 4,715 |
Nov 25, 2024 | 43.18 | 43.24 | 42.87 | 42.90 | 42.77 | 0.09% | 1,482 |
Nov 22, 2024 | 42.54 | 42.86 | 42.52 | 42.86 | 42.73 | 2.91% | 1,583 |
Nov 21, 2024 | 41.64 | 41.69 | 41.53 | 41.65 | 41.53 | -1.44% | 3,116 |
Nov 20, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.14 | 0.62% | 148 |
Nov 19, 2024 | 42.19 | 42.19 | 42.00 | 42.00 | 41.88 | 0.17% | 1,491 |
Nov 18, 2024 | 41.92 | 41.93 | 41.92 | 41.93 | 41.81 | 1.33% | 291 |
Nov 15, 2024 | 41.37 | 42.51 | 41.22 | 41.38 | 41.26 | 0.02% | 35,429 |
Nov 14, 2024 | 41.40 | 41.96 | 41.33 | 41.37 | 41.25 | -0.51% | 9,216 |
Nov 13, 2024 | 41.69 | 41.69 | 41.51 | 41.58 | 41.46 | -0.48% | 5,011 |
Nov 12, 2024 | 42.05 | 42.05 | 41.76 | 41.78 | 41.66 | -1.71% | 1,020,711 |
Nov 11, 2024 | 42.51 | 42.57 | 42.45 | 42.51 | 42.38 | 0.44% | 10,396 |
Nov 8, 2024 | 42.35 | 42.41 | 42.32 | 42.32 | 42.20 | -0.82% | 1,152 |
Nov 7, 2024 | 42.69 | 42.69 | 42.00 | 42.67 | 42.54 | -1.25% | 188,479 |
Nov 6, 2024 | 43.06 | 43.21 | 43.06 | 43.21 | 43.08 | 1.03% | 423 |
Nov 5, 2024 | 42.56 | 42.77 | 42.56 | 42.77 | 42.64 | 1.59% | 1,197 |
Nov 4, 2024 | 42.56 | 42.56 | 42.10 | 42.10 | 41.98 | -1.78% | 2,740 |
Nov 1, 2024 | 42.74 | 43.04 | 42.74 | 42.86 | 42.74 | 0.60% | 3,250 |
Oct 31, 2024 | 42.69 | 42.69 | 42.61 | 42.61 | 42.48 | -0.30% | 302 |
Oct 30, 2024 | 42.95 | 43.54 | 42.39 | 42.74 | 42.61 | 0.28% | 9,938 |
Oct 29, 2024 | 42.99 | 44.02 | 42.60 | 42.62 | 42.49 | -2.07% | 1,626 |
Oct 28, 2024 | 43.56 | 43.58 | 43.16 | 43.52 | 43.39 | 2.20% | 16,184 |
Oct 25, 2024 | 42.73 | 42.76 | 42.56 | 42.59 | 42.46 | -1.21% | 1,109 |
Oct 24, 2024 | 42.94 | 43.11 | 42.94 | 43.11 | 42.98 | 0.33% | 141 |
Oct 23, 2024 | 43.03 | 43.03 | 42.97 | 42.97 | 42.84 | -0.36% | 1,223 |
Oct 22, 2024 | 43.03 | 43.21 | 43.02 | 43.12 | 42.99 | -1.35% | 2,870 |
Oct 21, 2024 | 43.63 | 43.71 | 43.54 | 43.71 | 43.58 | - | 2,980 |
Oct 18, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.58 | 0.15% | 376 |
Oct 17, 2024 | 43.69 | 43.76 | 43.55 | 43.65 | 43.52 | -1.11% | 3,338 |
Oct 16, 2024 | 43.98 | 44.14 | 43.97 | 44.14 | 44.01 | 0.12% | 3,832 |
Oct 15, 2024 | 44.32 | 44.32 | 44.09 | 44.09 | 43.96 | -0.56% | 874 |
Oct 14, 2024 | 44.37 | 44.37 | 44.26 | 44.33 | 44.20 | 0.18% | 1,700 |
Oct 11, 2024 | 44.21 | 44.31 | 44.13 | 44.25 | 44.12 | 0.33% | 991 |
Oct 10, 2024 | 44.20 | 44.20 | 43.97 | 44.11 | 43.98 | -0.37% | 1,187 |
Oct 9, 2024 | 44.17 | 44.42 | 44.17 | 44.27 | 44.14 | 0.32% | 2,136 |
Oct 8, 2024 | 44.08 | 44.20 | 44.06 | 44.13 | 44.00 | 1.87% | 1,393 |
Oct 7, 2024 | 43.78 | 43.78 | 43.32 | 43.32 | 43.19 | -1.72% | 1,584 |
Oct 4, 2024 | 44.13 | 44.26 | 44.08 | 44.08 | 43.95 | -0.79% | 1,065 |
Oct 3, 2024 | 44.47 | 44.51 | 44.43 | 44.43 | 44.30 | -0.47% | 2,852 |
Oct 2, 2024 | 44.60 | 44.79 | 44.56 | 44.64 | 44.51 | -0.46% | 1,332 |
Oct 1, 2024 | 45.19 | 45.19 | 44.77 | 44.85 | 44.71 | -0.34% | 4,095 |
Sep 30, 2024 | 45.04 | 45.11 | 45.00 | 45.00 | 44.87 | -1.12% | 2,387 |
Sep 27, 2024 | 45.63 | 45.69 | 45.51 | 45.51 | 45.38 | -0.55% | 907 |