WisdomTree India Hedged Equity Fund (INDH)
NASDAQ: INDH · Real-Time Price · USD
40.91
-0.10 (-0.23%)
Mar 31, 2025, 12:17 AM EDT - Market open
INDH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 39.69 | 40.91 | 39.47 | 40.91 | - | -0.23% | 1,682 |
Mar 28, 2025 | 41.20 | 41.21 | 40.91 | 41.00 | 41.00 | -0.56% | 1,753 |
Mar 27, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.41% | 174 |
Mar 26, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.14% | 220 |
Mar 25, 2025 | 41.36 | 41.63 | 41.36 | 41.53 | 41.53 | 0.03% | 821 |
Mar 24, 2025 | 41.50 | 41.68 | 41.50 | 41.52 | 41.52 | 0.90% | 4,102 |
Mar 21, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.79% | 93 |
Mar 20, 2025 | 40.84 | 40.84 | 40.75 | 40.83 | 40.83 | 0.76% | 1,847 |
Mar 19, 2025 | 40.64 | 40.64 | 40.52 | 40.52 | 40.52 | 0.38% | 1,607 |
Mar 18, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 1.06% | 46 |
Mar 17, 2025 | 39.97 | 39.97 | 39.94 | 39.94 | 39.94 | 0.40% | 617 |
Mar 14, 2025 | 39.87 | 39.87 | 39.78 | 39.78 | 39.78 | 0.80% | 328 |
Mar 13, 2025 | 39.53 | 39.53 | 39.47 | 39.47 | 39.47 | -0.55% | 179 |
Mar 12, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.01% | 168 |
Mar 11, 2025 | 39.54 | 39.68 | 39.54 | 39.68 | 39.68 | 0.55% | 451 |
Mar 10, 2025 | 39.69 | 39.69 | 39.47 | 39.47 | 39.47 | -1.00% | 1,584 |
Mar 7, 2025 | 39.71 | 39.86 | 39.71 | 39.86 | 39.86 | 0.23% | 409 |
Mar 6, 2025 | 39.95 | 39.95 | 39.68 | 39.77 | 39.77 | 0.35% | 849 |
Mar 5, 2025 | 39.51 | 39.63 | 39.51 | 39.63 | 39.63 | 2.03% | 979 |
Mar 4, 2025 | 38.78 | 38.99 | 38.73 | 38.84 | 38.84 | 0.21% | 6,129 |
Mar 3, 2025 | 39.23 | 39.23 | 38.76 | 38.76 | 38.76 | -1.42% | 529 |
Feb 28, 2025 | 39.10 | 39.32 | 38.89 | 39.32 | 39.32 | -0.63% | 862 |
Feb 27, 2025 | 39.58 | 39.58 | 39.57 | 39.57 | 39.57 | -1.00% | 1,431 |
Feb 26, 2025 | 40.02 | 40.02 | 39.97 | 39.97 | 39.97 | -0.25% | 391 |
Feb 25, 2025 | 39.81 | 40.07 | 39.81 | 40.07 | 40.07 | 0.75% | 2,047 |
Feb 24, 2025 | 39.82 | 39.82 | 39.77 | 39.77 | 39.77 | -0.45% | 710 |
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 |