WisdomTree International Quality Dividend Growth Fund (IQDG)
BATS: IQDG · Real-Time Price · USD
38.79
+0.20 (0.52%)
At close: May 29, 2025, 4:00 PM
38.79
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
IQDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 38.78 | 38.80 | 38.64 | 38.79 | 38.79 | 0.52% | 27,599 |
| May 28, 2025 | 38.69 | 38.70 | 38.52 | 38.59 | 38.59 | -1.08% | 27,209 |
| May 27, 2025 | 39.02 | 39.09 | 38.88 | 39.01 | 39.01 | 1.85% | 78,811 |
| May 23, 2025 | 38.10 | 38.41 | 38.05 | 38.30 | 38.30 | -0.03% | 28,541 |
| May 22, 2025 | 38.19 | 38.45 | 38.12 | 38.31 | 38.31 | -0.03% | 32,146 |
| May 21, 2025 | 38.69 | 38.81 | 38.32 | 38.32 | 38.32 | -0.88% | 44,498 |
| May 20, 2025 | 38.63 | 38.72 | 38.59 | 38.66 | 38.66 | 0.03% | 43,065 |
| May 19, 2025 | 38.30 | 38.65 | 38.13 | 38.65 | 38.65 | 0.76% | 75,208 |
| May 16, 2025 | 38.25 | 38.36 | 38.15 | 38.36 | 38.36 | 0.45% | 101,769 |
| May 15, 2025 | 38.09 | 38.24 | 38.01 | 38.19 | 38.19 | 0.90% | 66,695 |
| May 14, 2025 | 38.22 | 38.22 | 37.82 | 37.85 | 37.85 | -0.76% | 34,696 |
| May 13, 2025 | 37.98 | 38.23 | 37.84 | 38.14 | 38.14 | 0.58% | 76,888 |
| May 12, 2025 | 37.73 | 37.92 | 37.51 | 37.92 | 37.92 | 1.09% | 52,300 |
| May 9, 2025 | 37.69 | 37.69 | 37.47 | 37.51 | 37.51 | 0.11% | 58,323 |
| May 8, 2025 | 37.65 | 37.65 | 37.42 | 37.47 | 37.47 | -0.08% | 1,193,006 |
| May 7, 2025 | 37.59 | 37.68 | 37.37 | 37.50 | 37.50 | -0.66% | 33,501 |
| May 6, 2025 | 37.82 | 37.88 | 37.69 | 37.75 | 37.75 | -0.45% | 76,752 |
| May 5, 2025 | 37.91 | 37.98 | 37.85 | 37.92 | 37.92 | 0.58% | 45,448 |
| May 2, 2025 | 37.68 | 37.79 | 37.65 | 37.70 | 37.70 | 1.81% | 28,878 |
| May 1, 2025 | 37.23 | 37.23 | 36.93 | 37.03 | 37.03 | -0.27% | 41,520 |
| Apr 30, 2025 | 36.90 | 37.14 | 36.70 | 37.13 | 37.13 | 0.16% | 51,411 |
| Apr 29, 2025 | 36.93 | 37.13 | 36.93 | 37.07 | 37.07 | 0.30% | 49,763 |
| Apr 28, 2025 | 36.77 | 37.05 | 36.77 | 36.96 | 36.96 | 0.46% | 85,710 |
| Apr 25, 2025 | 36.56 | 36.81 | 36.48 | 36.79 | 36.79 | 0.64% | 46,777 |
| Apr 24, 2025 | 36.17 | 36.57 | 36.17 | 36.56 | 36.56 | 1.74% | 43,592 |
| Apr 23, 2025 | 36.22 | 36.45 | 35.85 | 35.93 | 35.93 | 0.62% | 48,871 |
| Apr 22, 2025 | 35.51 | 35.90 | 35.49 | 35.71 | 35.71 | 1.71% | 86,744 |
| Apr 21, 2025 | 35.56 | 35.56 | 34.89 | 35.11 | 35.11 | -0.45% | 51,477 |
| Apr 17, 2025 | 35.26 | 35.48 | 35.24 | 35.27 | 35.27 | 0.94% | 119,319 |
| Apr 16, 2025 | 35.13 | 35.32 | 34.74 | 34.94 | 34.94 | -0.82% | 126,434 |
| Apr 15, 2025 | 35.20 | 35.38 | 35.15 | 35.23 | 35.23 | 0.77% | 97,179 |
| Apr 14, 2025 | 34.79 | 35.11 | 34.69 | 34.96 | 34.96 | 1.30% | 126,421 |
| Apr 11, 2025 | 33.84 | 34.59 | 33.83 | 34.51 | 34.51 | 2.31% | 63,920 |
| Apr 10, 2025 | 33.99 | 33.99 | 33.07 | 33.73 | 33.73 | -1.95% | 78,995 |
| Apr 9, 2025 | 32.38 | 34.59 | 31.75 | 34.40 | 34.40 | 7.43% | 136,546 |
| Apr 8, 2025 | 33.20 | 33.20 | 31.62 | 32.02 | 32.02 | -0.40% | 102,184 |
| Apr 7, 2025 | 31.89 | 33.26 | 31.64 | 32.15 | 32.15 | -1.83% | 164,354 |
| Apr 4, 2025 | 33.70 | 33.79 | 32.75 | 32.75 | 32.75 | -6.43% | 85,318 |
| Apr 3, 2025 | 35.46 | 35.47 | 34.95 | 35.00 | 35.00 | -2.26% | 140,924 |
| Apr 2, 2025 | 35.46 | 35.84 | 35.46 | 35.81 | 35.81 | 0.31% | 86,494 |
| Apr 1, 2025 | 35.69 | 35.85 | 35.54 | 35.70 | 35.70 | 0.06% | 167,380 |
| Mar 31, 2025 | 35.50 | 35.75 | 35.36 | 35.68 | 35.68 | -1.03% | 312,283 |
| 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 |