WisdomTree International Quality Dividend Growth Fund (IQDG)
BATS: IQDG · Real-Time Price · USD
40.37
-0.05 (-0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
40.37
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
IQDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.43 | 40.49 | 40.34 | 40.37 | - | -0.14% | 19,949 |
| Oct 7, 2025 | 40.76 | 40.76 | 40.42 | 40.43 | 40.43 | -1.21% | 36,757 |
| Oct 6, 2025 | 40.88 | 40.98 | 40.84 | 40.92 | 40.92 | 0.55% | 33,608 |
| Oct 3, 2025 | 40.63 | 40.81 | 40.63 | 40.70 | 40.70 | 0.71% | 33,813 |
| Oct 2, 2025 | 40.53 | 40.53 | 40.27 | 40.41 | 40.41 | 0.30% | 50,811 |
| Oct 1, 2025 | 40.04 | 40.33 | 40.04 | 40.29 | 40.29 | 1.03% | 102,976 |
| Sep 30, 2025 | 39.65 | 39.92 | 39.65 | 39.88 | 39.88 | 0.61% | 231,157 |
| Sep 29, 2025 | 39.62 | 39.72 | 39.60 | 39.64 | 39.64 | 0.51% | 59,860 |
| Sep 26, 2025 | 39.32 | 39.52 | 39.30 | 39.44 | 39.44 | 0.36% | 65,271 |
| Sep 25, 2025 | 39.37 | 39.40 | 39.19 | 39.30 | 39.30 | -1.38% | 85,313 |
| Sep 24, 2025 | 39.98 | 40.04 | 39.82 | 39.85 | 39.71 | -0.69% | 33,589 |
| Sep 23, 2025 | 40.31 | 40.36 | 40.08 | 40.13 | 39.98 | -0.15% | 41,071 |
| Sep 22, 2025 | 40.02 | 40.21 | 39.96 | 40.19 | 40.04 | 0.39% | 25,511 |
| Sep 19, 2025 | 40.14 | 40.14 | 39.95 | 40.03 | 39.89 | -0.67% | 38,581 |
| Sep 18, 2025 | 40.20 | 40.35 | 40.09 | 40.30 | 40.16 | 1.02% | 42,040 |
| Sep 17, 2025 | 40.04 | 40.20 | 39.73 | 39.90 | 39.75 | -0.39% | 156,102 |
| Sep 16, 2025 | 40.01 | 40.07 | 39.83 | 40.05 | 39.91 | 0.33% | 207,027 |
| Sep 15, 2025 | 39.92 | 40.00 | 39.82 | 39.92 | 39.78 | 0.58% | 72,163 |
| Sep 12, 2025 | 39.74 | 39.76 | 39.61 | 39.69 | 39.55 | -0.53% | 32,727 |
| Sep 11, 2025 | 39.54 | 39.90 | 39.54 | 39.90 | 39.76 | 1.45% | 55,810 |
| Sep 10, 2025 | 39.43 | 39.48 | 39.25 | 39.33 | 39.19 | -0.13% | 32,840 |
| Sep 9, 2025 | 39.29 | 39.38 | 39.20 | 39.38 | 39.24 | -0.04% | 35,308 |
| Sep 8, 2025 | 39.30 | 39.40 | 39.23 | 39.40 | 39.26 | 1.01% | 21,565 |
| Sep 5, 2025 | 39.15 | 39.22 | 38.87 | 39.00 | 38.86 | 0.67% | 55,511 |
| Sep 4, 2025 | 38.58 | 38.79 | 38.56 | 38.74 | 38.60 | 0.65% | 51,635 |
| Sep 3, 2025 | 38.38 | 38.50 | 38.37 | 38.49 | 38.35 | 0.57% | 80,703 |
| Sep 2, 2025 | 38.10 | 38.37 | 38.08 | 38.27 | 38.13 | -1.57% | 74,527 |
| Aug 29, 2025 | 38.95 | 38.97 | 38.86 | 38.88 | 38.74 | -0.77% | 38,653 |
| Aug 28, 2025 | 39.17 | 39.21 | 39.07 | 39.18 | 39.04 | 0.46% | 63,801 |
| Aug 27, 2025 | 38.78 | 39.06 | 38.78 | 39.00 | 38.86 | -0.20% | 43,042 |
| Aug 26, 2025 | 38.97 | 39.08 | 38.93 | 39.08 | 38.94 | - | 39,327 |
| Aug 25, 2025 | 39.34 | 39.37 | 39.02 | 39.08 | 38.94 | -0.94% | 68,110 |
| Aug 22, 2025 | 38.96 | 39.51 | 38.95 | 39.45 | 39.31 | 1.70% | 62,034 |
| Aug 21, 2025 | 38.91 | 38.91 | 38.79 | 38.79 | 38.65 | -0.72% | 39,350 |
| Aug 20, 2025 | 39.09 | 39.13 | 39.02 | 39.07 | 38.93 | 0.03% | 27,799 |
| Aug 19, 2025 | 39.22 | 39.27 | 39.01 | 39.06 | 38.92 | -0.33% | 38,613 |
| Aug 18, 2025 | 39.11 | 39.19 | 39.03 | 39.19 | 39.05 | 0.13% | 47,907 |
| Aug 15, 2025 | 39.13 | 39.19 | 39.06 | 39.14 | 39.00 | 0.44% | 74,150 |
| Aug 14, 2025 | 38.84 | 38.99 | 38.81 | 38.97 | 38.83 | -0.05% | 37,306 |
| Aug 13, 2025 | 38.92 | 39.02 | 38.89 | 38.99 | 38.85 | 0.54% | 1,078,188 |
| Aug 12, 2025 | 38.50 | 38.82 | 38.43 | 38.78 | 38.64 | 0.86% | 73,009 |
| Aug 11, 2025 | 38.64 | 38.64 | 38.40 | 38.45 | 38.31 | -0.90% | 51,809 |
| Aug 8, 2025 | 38.66 | 38.85 | 38.64 | 38.80 | 38.66 | 0.57% | 89,824 |
| Aug 7, 2025 | 38.70 | 38.75 | 38.35 | 38.58 | 38.44 | 0.99% | 65,668 |
| Aug 6, 2025 | 38.14 | 38.30 | 38.14 | 38.20 | 38.06 | 0.37% | 38,801 |
| Aug 5, 2025 | 38.11 | 38.17 | 37.99 | 38.06 | 37.93 | 0.05% | 63,015 |
| Aug 4, 2025 | 37.98 | 38.09 | 37.91 | 38.04 | 37.91 | 1.44% | 87,882 |
| Aug 1, 2025 | 37.59 | 37.60 | 37.32 | 37.50 | 37.37 | -0.74% | 89,404 |
| Jul 31, 2025 | 38.15 | 38.15 | 37.75 | 37.78 | 37.65 | -1.77% | 79,215 |
| Jul 30, 2025 | 38.57 | 38.71 | 38.21 | 38.46 | 38.32 | -0.77% | 283,077 |