WisdomTree International Quality Dividend Growth Fund (IQDG)
BATS: IQDG · Real-Time Price · USD
39.73
-0.06 (-0.15%)
At close: Jul 25, 2025, 4:00 PM
39.73
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
IQDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 39.46 | 39.76 | 39.46 | 39.73 | 39.73 | -0.15% | 49,737 |
| Jul 24, 2025 | 39.94 | 40.01 | 39.79 | 39.79 | 39.79 | -0.92% | 31,417 |
| Jul 23, 2025 | 39.77 | 40.20 | 39.75 | 40.16 | 40.16 | 2.11% | 57,209 |
| Jul 22, 2025 | 39.22 | 39.40 | 39.14 | 39.33 | 39.33 | 0.51% | 56,013 |
| Jul 21, 2025 | 39.05 | 39.29 | 39.01 | 39.13 | 39.13 | 0.63% | 59,744 |
| Jul 18, 2025 | 39.29 | 39.29 | 38.85 | 38.89 | 38.89 | -0.45% | 38,647 |
| Jul 17, 2025 | 38.99 | 39.13 | 38.97 | 39.06 | 39.06 | -0.05% | 38,445 |
| Jul 16, 2025 | 38.93 | 39.08 | 38.78 | 39.08 | 39.08 | 0.39% | 60,900 |
| Jul 15, 2025 | 39.40 | 39.40 | 38.91 | 38.93 | 38.93 | -0.69% | 48,968 |
| Jul 14, 2025 | 39.17 | 39.42 | 39.15 | 39.20 | 39.20 | -0.53% | 58,759 |
| Jul 11, 2025 | 39.52 | 39.52 | 39.35 | 39.41 | 39.41 | -0.98% | 78,146 |
| Jul 10, 2025 | 39.71 | 39.86 | 39.63 | 39.80 | 39.80 | 0.40% | 75,735 |
| Jul 9, 2025 | 39.59 | 39.68 | 39.48 | 39.64 | 39.64 | 0.33% | 41,984 |
| Jul 8, 2025 | 39.24 | 39.57 | 39.18 | 39.51 | 39.51 | 0.82% | 103,202 |
| Jul 7, 2025 | 39.36 | 39.40 | 39.10 | 39.19 | 39.19 | -0.97% | 51,133 |
| Jul 3, 2025 | 39.50 | 39.62 | 39.50 | 39.58 | 39.58 | 0.22% | 641,201 |
| Jul 2, 2025 | 39.25 | 39.57 | 39.18 | 39.49 | 39.49 | 0.30% | 48,468 |
| Jul 1, 2025 | 39.30 | 39.49 | 39.30 | 39.37 | 39.37 | -0.68% | 56,253 |
| Jun 30, 2025 | 39.48 | 39.64 | 39.39 | 39.64 | 39.64 | 0.30% | 23,790 |
| Jun 27, 2025 | 39.41 | 39.62 | 39.17 | 39.52 | 39.52 | 1.13% | 57,501 |
| Jun 26, 2025 | 38.92 | 39.08 | 38.80 | 39.08 | 39.08 | 1.22% | 90,404 |
| Jun 25, 2025 | 38.58 | 38.62 | 38.45 | 38.61 | 38.61 | -1.56% | 82,782 |
| Jun 24, 2025 | 39.01 | 39.27 | 39.01 | 39.22 | 38.72 | 1.06% | 63,661 |
| Jun 23, 2025 | 38.25 | 38.82 | 38.25 | 38.81 | 38.32 | 0.60% | 94,859 |
| Jun 20, 2025 | 38.84 | 39.05 | 38.55 | 38.58 | 38.09 | -0.69% | 80,199 |
| Jun 18, 2025 | 38.94 | 39.09 | 38.29 | 38.85 | 38.36 | 0.05% | 166,836 |
| Jun 17, 2025 | 39.21 | 39.25 | 38.83 | 38.83 | 38.34 | -1.12% | 71,330 |
| Jun 16, 2025 | 39.45 | 39.65 | 39.17 | 39.27 | 38.77 | 0.93% | 82,971 |
| Jun 13, 2025 | 39.31 | 40.41 | 38.91 | 38.91 | 38.42 | -2.09% | 319,936 |
| Jun 12, 2025 | 39.75 | 39.90 | 39.71 | 39.74 | 39.24 | 0.57% | 36,799 |
| Jun 11, 2025 | 39.58 | 39.72 | 39.42 | 39.52 | 39.02 | -0.11% | 80,392 |
| Jun 10, 2025 | 39.52 | 39.58 | 39.45 | 39.56 | 39.06 | 0.76% | 34,510 |
| Jun 9, 2025 | 39.20 | 39.44 | 39.20 | 39.26 | 38.76 | 0.15% | 27,981 |
| Jun 6, 2025 | 39.30 | 39.32 | 39.14 | 39.20 | 38.70 | 0.18% | 47,435 |
| Jun 5, 2025 | 39.26 | 39.31 | 39.00 | 39.13 | 38.64 | 0.10% | 71,632 |
| Jun 4, 2025 | 38.98 | 39.22 | 38.98 | 39.09 | 38.60 | 0.72% | 50,121 |
| Jun 3, 2025 | 38.78 | 38.90 | 38.75 | 38.81 | 38.32 | -0.97% | 58,009 |
| Jun 2, 2025 | 38.88 | 39.20 | 38.77 | 39.19 | 38.69 | 1.08% | 54,207 |
| May 30, 2025 | 38.79 | 38.82 | 38.55 | 38.77 | 38.28 | -0.06% | 45,936 |
| May 29, 2025 | 38.78 | 38.80 | 38.64 | 38.79 | 38.30 | 0.52% | 27,600 |
| May 28, 2025 | 38.69 | 38.70 | 38.52 | 38.59 | 38.10 | -1.08% | 27,209 |
| May 27, 2025 | 39.02 | 39.09 | 38.88 | 39.01 | 38.52 | 1.85% | 78,811 |
| May 23, 2025 | 38.10 | 38.41 | 38.05 | 38.30 | 37.82 | -0.03% | 28,541 |
| May 22, 2025 | 38.19 | 38.45 | 38.12 | 38.31 | 37.83 | -0.03% | 32,146 |
| May 21, 2025 | 38.69 | 38.81 | 38.32 | 38.32 | 37.84 | -0.88% | 44,498 |
| May 20, 2025 | 38.63 | 38.72 | 38.59 | 38.66 | 38.17 | 0.03% | 43,065 |
| May 19, 2025 | 38.30 | 38.65 | 38.13 | 38.65 | 38.16 | 0.76% | 75,208 |
| May 16, 2025 | 38.25 | 38.36 | 38.15 | 38.36 | 37.87 | 0.45% | 101,769 |
| May 15, 2025 | 38.09 | 38.24 | 38.01 | 38.19 | 37.71 | 0.90% | 66,695 |
| May 14, 2025 | 38.22 | 38.22 | 37.82 | 37.85 | 37.37 | -0.76% | 34,696 |