Skip to main content

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

45.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.30 19.33 19.18 19.18 102,105 -0.27(-1.37%)
Jan 29, 2015 19.27 19.49 19.27 19.45 27,387 +0.33(+1.75%)
Jan 28, 2015 19.28 19.34 19.11 19.12 34,224 -0.20(-1.02%)
Jan 27, 2015 19.40 19.40 19.21 19.31 193,937 -0.14(-0.74%)
Jan 26, 2015 19.50 19.50 19.26 19.46 81,070 +0.28(+1.47%)
Jan 23, 2015 19.18 19.23 19.17 19.18 40,888 +0.08(+0.40%)
Jan 22, 2015 18.75 19.12 18.74 19.10 53,389 +0.25(+1.32%)
Jan 21, 2015 18.72 18.87 18.72 18.85 64,753 +0.07(+0.37%)
Jan 20, 2015 18.69 18.78 18.68 18.78 3,395 +0.19(+1.00%)
Jan 16, 2015 18.49 18.61 18.41 18.60 26,173 +0.14(+0.76%)
Jan 15, 2015 18.52 18.52 18.46 18.46 33,245 -0.17(-0.94%)
Jan 14, 2015 18.57 18.64 18.53 18.63 27,050 -0.07(-0.37%)
Jan 13, 2015 18.86 18.86 18.61 18.70 243,211 +0.13(+0.69%)
Jan 12, 2015 18.64 18.64 18.48 18.57 58,897 +0.03(+0.16%)
Jan 09, 2015 18.67 18.67 18.43 18.54 42,699 -0.13(-0.69%)
Jan 08, 2015 18.59 18.71 18.59 18.67 17,299 +0.34(+1.86%)
Jan 07, 2015 18.33 18.38 18.21 18.33 39,320 +0.19(+1.05%)
Jan 06, 2015 18.36 18.36 18.05 18.14 18,453 -0.14(-0.75%)
Jan 05, 2015 18.36 18.38 18.19 18.27 26,343 -0.24(-1.31%)
Jan 02, 2015 18.54 18.54 18.46 18.52 20,106 +0.02(+0.12%)
Dec 31, 2014 18.41 18.49 18.49 18.49 102,743 -0.03(-0.16%)
Dec 30, 2014 18.60 18.60 18.48 18.52 27,271 -0.14(-0.77%)
Dec 29, 2014 18.65 18.67 18.65 18.67 1,123 -0.11(-0.61%)
Dec 26, 2014 18.74 18.82 18.71 18.78 12,850 +0.05(+0.24%)
Dec 24, 2014 18.65 18.74 18.74 18.74 26,081 +0.08(+0.41%)
Dec 23, 2014 18.61 18.69 18.61 18.66 111,897 +0.02(+0.12%)
Dec 22, 2014 18.77 18.77 18.55 18.64 29,749 +0.07(+0.37%)
Dec 19, 2014 18.43 18.61 18.43 18.57 100,238 -0.54(-2.82%)
Dec 18, 2014 18.96 19.12 18.96 19.11 17,745 +0.36(+1.94%)
Dec 17, 2014 18.51 18.77 18.51 18.74 64,870 +0.35(+1.90%)
Dec 16, 2014 18.20 18.53 18.17 18.39 19,664 +0.06(+0.33%)
Dec 15, 2014 18.63 18.65 18.29 18.33 26,004 -0.27(-1.47%)
Dec 12, 2014 18.78 18.78 18.61 18.61 5,176 -0.42(-2.20%)
Dec 11, 2014 19.05 19.10 18.99 19.03 24,051 +0.04(+0.21%)
Dec 10, 2014 19.09 19.11 18.99 18.99 16,772 -0.15(-0.76%)
Dec 09, 2014 19.18 19.19 19.07 19.13 65,559 -0.27(-1.41%)
Dec 08, 2014 19.52 19.52 19.39 19.40 34,276 -0.21(-1.08%)
Dec 05, 2014 19.59 19.65 19.59 19.62 4,749 +0.12(+0.62%)
Dec 04, 2014 19.60 19.60 19.37 19.50 17,627 -0.01(-0.07%)
Dec 03, 2014 19.48 19.52 19.48 19.51 6,046 +0.01(+0.07%)
Dec 02, 2014 19.46 19.51 19.46 19.50 4,659 +0.14(+0.71%)
Dec 01, 2014 19.29 19.36 19.28 19.36 19,028 -0.02(-0.12%)
Nov 28, 2014 19.46 19.46 19.38 19.38 15,784 -0.17(-0.89%)
Nov 26, 2014 19.55 19.56 19.56 19.56 14,621 -0.00(-0.00%)
Nov 25, 2014 19.58 19.58 19.54 19.56 218,300 -0.03(-0.16%)
Nov 24, 2014 19.59 19.62 19.56 19.59 10,298 +0.03(+0.16%)
Nov 21, 2014 19.52 19.56 19.49 19.56 55,315 +0.37(+1.94%)
Nov 20, 2014 19.19 19.19 19.15 19.18 1,867 -0.11(-0.55%)
Nov 18, 2014 19.23 19.29 19.23 19.29 28 +0.05(+0.28%)
Nov 17, 2014 19.15 19.24 19.15 19.24 23,992 +0.12(+0.64%)
Nov 13, 2014 19.10 19.12 19.06 19.12 60 +0.04(+0.20%)
Nov 12, 2014 19.02 19.10 19.02 19.08 32,269 -0.06(-0.32%)
Nov 11, 2014 19.14 19.14 19.14 19.14 185 +0.07(+0.36%)
Nov 10, 2014 19.06 19.07 19.04 19.07 4,665 +0.15(+0.80%)
Nov 07, 2014 19.03 19.03 18.88 18.92 8,007 -0.16(-0.84%)
Nov 06, 2014 19.00 19.08 19.00 19.08 9,758 +0.11(+0.56%)
Nov 05, 2014 18.93 18.97 18.91 18.97 4,817 +0.14(+0.77%)
Nov 04, 2014 18.79 18.83 18.79 18.83 5,810 -0.09(-0.48%)
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.