Skip to main content

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

45.59 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.94 32.34 31.92 31.92 216,811 -0.14(-0.44%)
Sep 29, 2022 32.15 32.15 31.82 32.06 151,501 -0.52(-1.61%)
Sep 28, 2022 32.15 32.66 32.11 32.59 198,407 +0.61(+1.92%)
Sep 27, 2022 32.11 32.22 31.72 31.97 258,761 +0.12(+0.39%)
Sep 26, 2022 31.83 32.13 31.75 31.85 612,670 -0.12(-0.36%)
Sep 23, 2022 31.94 31.97 31.72 31.97 178,525 -0.59(-1.81%)
Sep 22, 2022 32.73 32.73 32.42 32.56 154,841 -0.15(-0.46%)
Sep 21, 2022 32.99 33.18 32.66 32.71 182,025 -0.13(-0.40%)
Sep 20, 2022 33.08 33.08 32.63 32.84 141,308 -0.56(-1.69%)
Sep 19, 2022 33.00 33.40 32.93 33.40 245,427 +0.18(+0.53%)
Sep 16, 2022 33.20 33.34 33.08 33.23 161,301 -0.34(-1.00%)
Sep 15, 2022 33.69 33.81 33.48 33.56 125,404 -0.38(-1.12%)
Sep 14, 2022 33.95 34.01 33.77 33.94 182,824 -0.01(-0.03%)
Sep 13, 2022 34.43 34.50 33.92 33.95 131,972 -0.86(-2.48%)
Sep 12, 2022 34.80 34.90 34.71 34.81 282,263 +0.27(+0.79%)
Sep 09, 2022 34.20 34.54 34.20 34.54 96,085 +0.85(+2.51%)
Sep 08, 2022 33.32 33.82 33.32 33.69 105,367 +0.03(+0.08%)
Sep 07, 2022 33.38 33.68 33.33 33.67 175,417 +0.17(+0.50%)
Sep 06, 2022 33.68 33.72 33.39 33.50 106,520 +0.22(+0.66%)
Sep 02, 2022 33.75 33.87 33.18 33.28 201,967 -0.29(-0.87%)
Sep 01, 2022 33.42 33.64 33.21 33.57 232,841 -0.33(-0.96%)
Aug 31, 2022 34.23 34.29 33.86 33.90 174,606 -0.27(-0.80%)
Aug 30, 2022 34.63 34.63 34.05 34.17 137,865 -0.33(-0.97%)
Aug 29, 2022 34.43 34.58 34.38 34.50 175,888 -0.13(-0.38%)
Aug 26, 2022 35.36 35.36 34.61 34.64 211,075 -0.90(-2.53%)
Aug 25, 2022 35.20 35.54 35.17 35.54 139,928 +0.34(+0.95%)
Aug 24, 2022 35.12 35.24 35.05 35.20 142,887 +0.05(+0.15%)
Aug 23, 2022 35.06 35.20 34.99 35.15 137,075 -0.07(-0.20%)
Aug 22, 2022 35.34 35.36 35.15 35.22 124,333 -0.41(-1.14%)
Aug 19, 2022 35.79 35.81 35.56 35.62 161,643 -0.30(-0.83%)
Aug 18, 2022 35.76 35.96 35.72 35.92 165,523 +0.26(+0.74%)
Aug 17, 2022 35.69 35.76 35.53 35.66 146,631 -0.33(-0.91%)
Aug 16, 2022 35.62 36.02 35.62 35.99 149,047 +0.19(+0.52%)
Aug 15, 2022 35.57 35.80 35.56 35.80 157,340 -0.06(-0.17%)
Aug 12, 2022 35.59 35.89 35.59 35.86 227,069 +0.19(+0.52%)
Aug 11, 2022 35.73 35.90 35.62 35.68 161,412 -0.06(-0.17%)
Aug 10, 2022 35.58 35.74 35.46 35.74 127,631 +0.58(+1.65%)
Aug 09, 2022 35.32 35.32 35.09 35.16 170,430 -0.27(-0.77%)
Aug 08, 2022 35.58 35.73 35.34 35.43 139,018 -0.04(-0.10%)
Aug 05, 2022 35.34 35.52 35.30 35.47 116,026 -0.06(-0.17%)
Aug 04, 2022 35.47 35.61 35.46 35.53 103,855 +0.23(+0.65%)
Aug 03, 2022 35.37 35.39 35.17 35.30 179,051 +0.08(+0.23%)
Aug 02, 2022 35.22 35.45 35.17 35.22 110,237 -0.27(-0.77%)
Aug 01, 2022 35.55 35.64 35.36 35.49 125,912 -0.27(-0.76%)
Jul 29, 2022 35.57 35.77 35.48 35.76 161,996 +0.48(+1.35%)
Jul 28, 2022 34.99 35.32 34.87 35.29 123,051 +0.50(+1.44%)
Jul 27, 2022 34.47 34.79 34.42 34.79 105,106 +0.49(+1.44%)
Jul 26, 2022 34.48 34.48 34.22 34.29 165,899 -0.37(-1.07%)
Jul 25, 2022 34.70 34.71 34.55 34.66 118,863 +0.26(+0.74%)
Jul 22, 2022 34.71 34.76 34.28 34.41 152,065 -0.17(-0.48%)
Jul 21, 2022 34.22 34.57 34.14 34.57 117,971 +0.44(+1.29%)
Jul 20, 2022 34.16 34.27 34.00 34.13 159,617 -0.08(-0.23%)
Jul 19, 2022 33.87 34.23 33.80 34.21 170,530 +0.61(+1.81%)
Jul 18, 2022 33.90 33.98 33.55 33.61 80,426 +0.09(+0.26%)
Jul 15, 2022 33.44 33.54 33.21 33.52 235,483 +0.30(+0.90%)
Jul 14, 2022 33.06 33.22 32.82 33.22 113,919 -0.11(-0.34%)
Jul 13, 2022 32.96 33.44 32.96 33.33 201,598 +0.00(+0.00%)
Jul 12, 2022 33.29 33.52 33.20 33.33 147,461 -0.02(-0.05%)
Jul 11, 2022 33.47 33.49 33.28 33.35 111,635 -0.26(-0.79%)
Jul 08, 2022 33.50 33.68 33.43 33.61 125,749 -0.06(-0.18%)
Jul 07, 2022 33.46 33.68 33.44 33.68 216,795 +0.59(+1.79%)
Jul 06, 2022 32.94 33.12 32.82 33.08 208,220 +0.29(+0.89%)
Jul 05, 2022 32.32 32.79 32.29 32.79 95,843 -0.18(-0.53%)
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.