Skip to main content

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

45.94 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 45.85 45.97 45.85 45.94 241,293 -0.04(-0.09%)
Mar 27, 2024 45.81 45.98 45.79 45.98 266,671 +0.38(+0.83%)
Mar 26, 2024 45.63 45.73 45.59 45.60 207,086 +0.12(+0.26%)
Mar 25, 2024 45.39 45.59 45.39 45.48 233,138 -0.20(-0.44%)
Mar 22, 2024 45.69 45.74 45.56 45.68 237,838 -0.21(-0.46%)
Mar 21, 2024 45.83 45.97 45.80 45.89 337,324 +0.21(+0.46%)
Mar 20, 2024 45.45 45.69 45.37 45.68 222,627 +0.37(+0.82%)
Mar 19, 2024 45.31 45.52 45.23 45.31 466,795 +0.03(+0.07%)
Mar 18, 2024 45.34 45.37 45.24 45.28 282,711 +0.02(+0.04%)
Mar 15, 2024 45.34 45.38 45.12 45.26 250,190 -0.04(-0.09%)
Mar 14, 2024 45.50 45.56 45.16 45.30 233,652 -0.12(-0.26%)
Mar 13, 2024 45.43 45.48 45.35 45.42 1,135,886 +0.01(+0.02%)
Mar 12, 2024 45.04 45.41 44.91 45.41 293,898 +0.54(+1.20%)
Mar 11, 2024 44.81 44.90 44.69 44.87 258,566 -0.07(-0.16%)
Mar 08, 2024 45.20 45.21 44.89 44.94 236,361 -0.33(-0.73%)
Mar 07, 2024 45.13 45.37 45.12 45.27 469,052 +0.33(+0.73%)
Mar 06, 2024 44.91 45.01 44.82 44.94 390,603 +0.28(+0.63%)
Mar 05, 2024 44.88 44.88 44.53 44.66 227,466 -0.33(-0.73%)
Mar 04, 2024 44.92 45.06 44.87 44.99 256,159 -0.08(-0.18%)
Mar 01, 2024 44.88 45.07 44.76 45.07 339,318 +0.38(+0.85%)
Feb 29, 2024 44.67 44.71 44.44 44.69 271,079 +0.17(+0.38%)
Feb 28, 2024 44.48 44.55 44.41 44.52 151,199 -0.15(-0.34%)
Feb 27, 2024 44.57 44.69 44.55 44.67 198,923 +0.06(+0.13%)
Feb 26, 2024 44.73 44.73 44.55 44.61 332,374 -0.05(-0.11%)
Feb 23, 2024 44.61 44.72 44.61 44.66 238,839 +0.05(+0.11%)
Feb 22, 2024 44.40 44.63 44.40 44.61 538,321 +0.64(+1.46%)
Feb 21, 2024 43.83 43.99 43.80 43.97 243,275 +0.04(+0.09%)
Feb 20, 2024 43.93 43.93 43.76 43.93 397,977 +0.14(+0.32%)
Feb 16, 2024 43.83 43.92 43.73 43.79 326,033 +0.02(+0.05%)
Feb 15, 2024 43.55 43.77 43.53 43.77 203,410 +0.39(+0.90%)
Feb 14, 2024 43.19 43.38 43.12 43.38 393,248 +0.50(+1.17%)
Feb 13, 2024 42.92 43.04 42.73 42.88 271,849 -0.44(-1.02%)
Feb 12, 2024 43.27 43.42 43.26 43.32 386,420 -0.04(-0.09%)
Feb 09, 2024 43.17 43.37 43.08 43.36 347,075 +0.31(+0.72%)
Feb 08, 2024 43.11 43.12 42.94 43.05 427,796 +0.06(+0.14%)
Feb 07, 2024 42.98 43.03 42.92 42.99 403,967 -0.04(-0.09%)
Feb 06, 2024 42.92 43.03 42.83 43.03 546,110 +0.04(+0.09%)
Feb 05, 2024 42.95 43.07 42.81 42.99 865,077 -0.06(-0.14%)
Feb 02, 2024 42.98 43.07 42.88 43.05 219,490 +0.07(+0.16%)
Feb 01, 2024 42.79 42.98 42.67 42.98 854,504 +0.22(+0.51%)
Jan 31, 2024 43.05 43.09 42.72 42.76 194,362 -0.24(-0.56%)
Jan 30, 2024 43.01 43.03 42.92 43.00 257,230 -0.05(-0.12%)
Jan 29, 2024 42.83 43.05 42.82 43.05 308,578 +0.14(+0.33%)
Jan 26, 2024 42.90 42.97 42.86 42.91 239,586 +0.30(+0.70%)
Jan 25, 2024 42.39 42.61 42.31 42.61 208,669 +0.41(+0.97%)
Jan 24, 2024 42.20 42.39 42.20 42.20 235,717 +0.19(+0.45%)
Jan 23, 2024 41.84 42.02 41.84 42.01 191,258 -0.06(-0.14%)
Jan 22, 2024 42.04 42.12 42.00 42.07 196,259 +0.15(+0.36%)
Jan 19, 2024 41.75 41.92 41.61 41.92 285,846 +0.07(+0.17%)
Jan 18, 2024 41.65 41.86 41.62 41.85 323,644 +0.41(+0.99%)
Jan 17, 2024 41.33 41.44 41.20 41.44 262,990 -0.36(-0.86%)
Jan 16, 2024 41.84 41.93 41.72 41.80 326,222 -0.29(-0.69%)
Jan 12, 2024 42.07 42.12 41.98 42.09 404,563 +0.23(+0.55%)
Jan 11, 2024 42.02 42.03 41.65 41.86 245,833 -0.08(-0.19%)
Jan 10, 2024 41.82 41.96 41.78 41.94 288,622 +0.29(+0.70%)
Jan 09, 2024 41.55 41.71 41.55 41.65 251,138 -0.24(-0.57%)
Jan 08, 2024 41.54 41.89 41.51 41.89 296,361 +0.50(+1.21%)
Jan 05, 2024 41.32 41.53 41.31 41.39 156,155 -0.13(-0.31%)
Jan 04, 2024 41.44 41.67 41.44 41.52 272,101 +0.07(+0.17%)
Jan 03, 2024 41.38 41.54 41.31 41.45 229,798 -0.32(-0.77%)
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.