WisdomTree International Quality Dividend Growth Fund (IQDG)
BATS: IQDG · Real-Time Price · USD
36.05
-0.33 (-0.89%)
At close: Mar 28, 2025, 4:00 PM
35.90
-0.15 (-0.42%)
After-hours: Mar 28, 2025, 4:15 PM EDT
IQDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.27 | 36.27 | 36.00 | 36.05 | 36.05 | -0.89% | 35,501 |
| Mar 27, 2025 | 36.30 | 36.46 | 36.26 | 36.38 | 36.38 | -0.04% | 45,465 |
| Mar 26, 2025 | 36.68 | 36.73 | 36.34 | 36.39 | 36.39 | -1.73% | 56,143 |
| Mar 25, 2025 | 37.12 | 37.17 | 36.95 | 37.03 | 36.96 | 0.54% | 53,632 |
| Mar 24, 2025 | 36.78 | 36.86 | 36.68 | 36.83 | 36.76 | 0.14% | 53,441 |
| Mar 21, 2025 | 36.71 | 36.85 | 36.64 | 36.78 | 36.71 | -0.84% | 47,944 |
| Mar 20, 2025 | 36.91 | 37.14 | 36.91 | 37.09 | 37.02 | -0.87% | 48,146 |
| Mar 19, 2025 | 37.19 | 37.51 | 37.15 | 37.42 | 37.34 | 0.20% | 77,625 |
| Mar 18, 2025 | 37.36 | 37.40 | 37.16 | 37.34 | 37.27 | -0.21% | 48,296 |
| Mar 17, 2025 | 37.13 | 37.48 | 37.13 | 37.42 | 37.35 | 0.92% | 31,670 |
| Mar 14, 2025 | 36.72 | 37.08 | 36.72 | 37.08 | 37.01 | 2.26% | 51,720 |
| Mar 13, 2025 | 36.43 | 36.49 | 36.22 | 36.26 | 36.19 | -0.90% | 152,085 |
| Mar 12, 2025 | 36.65 | 36.72 | 36.37 | 36.59 | 36.52 | -0.14% | 66,974 |
| Mar 11, 2025 | 36.82 | 36.83 | 36.34 | 36.64 | 36.57 | -0.16% | 561,595 |
| Mar 10, 2025 | 37.03 | 37.10 | 36.46 | 36.70 | 36.63 | -2.73% | 45,322 |
| Mar 7, 2025 | 37.41 | 37.76 | 37.31 | 37.73 | 37.66 | 0.94% | 184,452 |
| Mar 6, 2025 | 37.50 | 37.78 | 37.33 | 37.38 | 37.31 | -1.11% | 74,274 |
| Mar 5, 2025 | 37.43 | 37.90 | 37.43 | 37.80 | 37.73 | 2.19% | 112,443 |
| Mar 4, 2025 | 36.76 | 37.38 | 36.43 | 36.99 | 36.92 | -0.19% | 96,024 |
| Mar 3, 2025 | 37.49 | 37.52 | 36.86 | 37.06 | 36.99 | 0.77% | 147,977 |
| Feb 28, 2025 | 36.70 | 36.83 | 36.41 | 36.78 | 36.70 | 0.29% | 77,613 |
| Feb 27, 2025 | 37.08 | 37.08 | 36.66 | 36.67 | 36.60 | -1.87% | 257,187 |
| Feb 26, 2025 | 37.48 | 37.69 | 37.30 | 37.37 | 37.30 | -0.45% | 82,726 |
| Feb 25, 2025 | 37.66 | 37.68 | 37.35 | 37.54 | 37.47 | 0.59% | 69,759 |
| Feb 24, 2025 | 37.46 | 37.53 | 37.26 | 37.32 | 37.25 | 0.08% | 114,258 |
| Feb 21, 2025 | 37.62 | 37.62 | 37.23 | 37.29 | 37.22 | -0.80% | 49,481 |
| Feb 20, 2025 | 37.54 | 37.63 | 37.32 | 37.59 | 37.52 | 0.27% | 66,639 |
| Feb 19, 2025 | 37.50 | 37.53 | 37.37 | 37.49 | 37.42 | -1.11% | 82,185 |
| Feb 18, 2025 | 37.90 | 37.96 | 37.80 | 37.91 | 37.84 | 0.89% | 90,302 |
| Feb 14, 2025 | 37.75 | 37.82 | 37.56 | 37.58 | 37.50 | 0.23% | 334,921 |
| Feb 13, 2025 | 37.23 | 37.55 | 37.19 | 37.49 | 37.42 | 0.97% | 1,314,378 |
| Feb 12, 2025 | 36.70 | 37.22 | 36.70 | 37.13 | 37.06 | 0.27% | 52,648 |
| Feb 11, 2025 | 36.85 | 37.09 | 36.85 | 37.03 | 36.96 | 0.35% | 121,671 |
| Feb 10, 2025 | 36.75 | 36.91 | 36.75 | 36.90 | 36.83 | 1.23% | 55,363 |
| Feb 7, 2025 | 36.80 | 36.86 | 36.35 | 36.45 | 36.38 | -0.92% | 118,249 |
| Feb 6, 2025 | 36.69 | 36.89 | 36.69 | 36.79 | 36.72 | 0.44% | 95,559 |
| Feb 5, 2025 | 36.48 | 36.65 | 36.43 | 36.63 | 36.56 | 1.19% | 59,252 |
| Feb 4, 2025 | 35.91 | 36.25 | 35.90 | 36.20 | 36.13 | 0.98% | 167,876 |
| Feb 3, 2025 | 35.63 | 35.99 | 35.56 | 35.85 | 35.78 | -1.16% | 122,532 |
| Jan 31, 2025 | 36.48 | 36.71 | 36.22 | 36.27 | 36.20 | -0.82% | 116,835 |
| Jan 30, 2025 | 36.50 | 36.75 | 36.43 | 36.57 | 36.50 | 1.22% | 1,499,481 |
| Jan 29, 2025 | 36.19 | 36.23 | 36.00 | 36.13 | 36.06 | 0.22% | 112,884 |
| Jan 28, 2025 | 36.08 | 36.11 | 35.88 | 36.05 | 35.98 | -0.03% | 123,759 |
| Jan 27, 2025 | 35.83 | 36.09 | 35.83 | 36.06 | 35.99 | -0.36% | 66,260 |
| Jan 24, 2025 | 36.05 | 36.31 | 36.05 | 36.19 | 36.12 | 0.84% | 75,983 |
| Jan 23, 2025 | 35.72 | 35.92 | 35.63 | 35.89 | 35.82 | 0.62% | 409,415 |
| Jan 22, 2025 | 35.85 | 35.85 | 35.65 | 35.67 | 35.60 | -0.11% | 59,383 |
| Jan 21, 2025 | 35.47 | 35.71 | 35.41 | 35.71 | 35.64 | 2.15% | 88,057 |
| Jan 17, 2025 | 34.91 | 35.18 | 34.91 | 34.96 | 34.89 | 0.29% | 101,449 |
| Jan 16, 2025 | 34.66 | 34.95 | 34.66 | 34.86 | 34.79 | 0.58% | 95,803 |