Skip to main content

Wisdomtree Intl Hedged Quality Div Growth ETF (NY: IHDG )

45.95 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.72 20.72 20.53 20.61 84,649 -0.13(-0.64%)
Aug 30, 2016 20.74 20.76 20.69 20.75 2,166,804 +0.09(+0.42%)
Aug 29, 2016 20.60 20.68 20.59 20.66 3,291,158 +0.12(+0.57%)
Aug 26, 2016 20.57 20.65 20.43 20.54 225,141 -0.02(-0.11%)
Aug 25, 2016 20.56 20.60 20.54 20.57 49,478 -0.09(-0.46%)
Aug 24, 2016 20.75 20.75 20.65 20.66 50,248 -0.03(-0.15%)
Aug 23, 2016 20.78 20.78 20.69 20.69 59,280 +0.02(+0.11%)
Aug 22, 2016 20.62 20.70 20.60 20.67 33,107 +0.03(+0.15%)
Aug 19, 2016 20.60 20.64 20.57 20.64 52,883 -0.02(-0.11%)
Aug 18, 2016 20.67 20.67 20.62 20.66 79,375 -0.05(-0.23%)
Aug 17, 2016 20.67 20.74 20.62 20.71 31,940 -0.03(-0.15%)
Aug 16, 2016 20.80 20.83 20.74 20.74 37,103 -0.24(-1.17%)
Aug 15, 2016 20.96 21.01 20.96 20.98 76,719 +0.06(+0.27%)
Aug 12, 2016 20.92 20.95 20.90 20.93 23,118 -0.03(-0.12%)
Aug 11, 2016 20.89 20.97 20.85 20.95 184,184 +0.25(+1.22%)
Aug 10, 2016 20.76 20.78 20.68 20.70 95,502 +0.00(+0.00%)
Aug 09, 2016 20.64 20.76 20.64 20.70 37,926 +0.13(+0.65%)
Aug 08, 2016 20.62 20.62 20.53 20.57 54,892 -0.10(-0.49%)
Aug 05, 2016 20.65 20.68 20.60 20.67 55,971 +0.11(+0.53%)
Aug 04, 2016 20.44 20.57 20.44 20.56 70,347 +0.13(+0.61%)
Aug 03, 2016 20.38 20.45 20.35 20.43 47,103 -0.08(-0.38%)
Aug 02, 2016 20.61 20.61 20.44 20.51 152,370 -0.16(-0.76%)
Aug 01, 2016 20.67 20.76 20.64 20.67 257,903 -0.09(-0.41%)
Jul 29, 2016 20.70 20.78 20.67 20.75 254,544 -0.07(-0.34%)
Jul 28, 2016 20.83 20.84 20.71 20.82 62,742 +0.06(+0.27%)
Jul 27, 2016 20.83 20.83 20.74 20.77 38,407 +0.06(+0.30%)
Jul 26, 2016 20.73 20.74 20.67 20.71 103,184 +0.07(+0.34%)
Jul 25, 2016 20.71 20.71 20.62 20.64 57,802 -0.02(-0.08%)
Jul 22, 2016 20.60 20.67 20.58 20.65 61,589 +0.08(+0.38%)
Jul 21, 2016 20.65 20.67 20.53 20.57 94,335 -0.12(-0.57%)
Jul 20, 2016 20.70 20.74 20.67 20.69 44,684 +0.19(+0.92%)
Jul 19, 2016 20.53 20.53 20.45 20.50 86,684 +0.02(+0.08%)
Jul 18, 2016 20.46 20.54 20.46 20.49 71,214 +0.09(+0.42%)
Jul 15, 2016 20.42 20.44 20.37 20.40 97,643 -0.06(-0.29%)
Jul 14, 2016 20.51 20.51 20.42 20.46 133,973 +0.07(+0.33%)
Jul 13, 2016 20.42 20.45 20.35 20.39 47,384 +0.04(+0.19%)
Jul 12, 2016 20.40 20.42 20.35 20.35 108,020 +0.13(+0.62%)
Jul 11, 2016 20.15 20.31 20.15 20.23 90,855 +0.34(+1.69%)
Jul 08, 2016 19.83 19.92 19.67 19.89 151,024 +0.22(+1.11%)
Jul 07, 2016 19.76 19.80 19.60 19.67 105,635 -0.01(-0.04%)
Jul 06, 2016 19.49 19.69 19.45 19.68 482,163 -0.08(-0.40%)
Jul 05, 2016 19.84 19.85 19.71 19.76 59,887 -0.34(-1.67%)
Jul 01, 2016 20.10 20.10 20.10 20.10 73,477 +0.02(+0.12%)
Jun 30, 2016 19.82 20.16 19.81 20.07 75,273 +0.37(+1.87%)
Jun 29, 2016 19.67 19.75 19.63 19.70 85,636 +0.29(+1.49%)
Jun 28, 2016 19.27 19.42 19.25 19.41 659,368 +0.45(+2.35%)
Jun 27, 2016 19.03 19.03 18.79 18.97 490,399 -0.18(-0.94%)
Jun 24, 2016 19.34 19.63 19.13 19.15 164,140 -1.26(-6.17%)
Jun 23, 2016 20.31 20.41 20.17 20.41 68,642 +0.41(+2.07%)
Jun 22, 2016 20.08 20.16 19.99 19.99 204,319 -0.09(-0.47%)
Jun 21, 2016 19.98 20.18 19.97 20.09 36,016 +0.25(+1.26%)
Jun 20, 2016 19.93 19.96 19.83 19.84 141,317 +0.38(+1.97%)
Jun 17, 2016 19.42 19.49 19.32 19.45 54,865 +0.04(+0.20%)
Jun 16, 2016 19.26 19.45 19.14 19.42 174,396 +0.03(+0.16%)
Jun 15, 2016 19.50 19.54 19.36 19.38 179,334 +0.01(+0.04%)
Jun 14, 2016 19.39 19.43 19.27 19.38 52,830 -0.19(-0.99%)
Jun 13, 2016 19.69 19.74 19.53 19.57 66,159 -0.35(-1.75%)
Jun 10, 2016 20.03 20.03 19.85 19.92 1,114,681 -0.43(-2.09%)
Jun 09, 2016 20.35 20.38 20.29 20.34 83,886 -0.14(-0.68%)
Jun 08, 2016 20.51 20.52 20.45 20.48 386,936 -0.05(-0.23%)
Jun 07, 2016 20.59 20.59 20.53 20.53 21,844 +0.06(+0.28%)
Jun 06, 2016 20.46 20.51 20.40 20.47 490,863 +0.15(+0.75%)
Jun 03, 2016 20.33 20.36 20.18 20.32 26,462 -0.12(-0.57%)
Jun 02, 2016 20.36 20.45 20.33 20.44 39,430 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.