Quantcast

WisdomTree International Hedged Quality Dividend Growth Fund Historical Stock Prices

(ETF)
IHDG 
$33.14
*  
0.015
0.05%
Get IHDG Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading IHDG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.14 33.1884 33.12 33.14 39,136
04/24/2019 33.16 33.1884 33.12 33.14 39,136
04/23/2019 33.1 33.16 33.06 33.125 32,511
04/22/2019 33 33.0074 32.96 32.975 19,081
04/18/2019 33.0107 33.06 32.8879 33.04 66,392
04/17/2019 33 33 32.8621 32.93 50,439
04/16/2019 33.01 33.01 32.9399 32.9399 14,285
04/15/2019 32.84 32.8416 32.78 32.83 29,272
04/12/2019 32.76 32.85 32.75 32.85 63,936
04/11/2019 32.73 32.76 32.67 32.76 33,684
04/10/2019 32.68 32.71 32.66 32.68 39,391
04/09/2019 32.68 32.6947 32.61 32.63 64,069
04/08/2019 32.82 32.85 32.7801 32.82 16,818
04/05/2019 32.77 32.88 32.77 32.8602 45,889
04/04/2019 32.74 32.741 32.6597 32.69 43,455
04/03/2019 32.677 32.79 32.65 32.69 36,703
04/02/2019 32.59 32.63 32.5501 32.62 23,971
04/01/2019 32.36 32.49 32.3364 32.4793 186,118
03/29/2019 32.05 32.2 32.05 32.2 64,543
03/28/2019 31.89 31.9 31.78 31.895 12,103
03/27/2019 31.85 31.8597 31.61 31.7428 22,419
03/26/2019 31.84 31.8415 31.74 31.81 30,221
03/25/2019 31.44 31.58 31.44 31.5785 14,937
03/22/2019 31.87 31.87 31.59 31.59 28,832
03/21/2019 31.91 32.19 31.91 32.18 19,231
03/20/2019 32.08 32.14 32.01 32.045 23,329
03/19/2019 32.27 32.31 32.17 32.22 64,091
03/18/2019 32.01 32.1 32.01 32.1 21,003
03/15/2019 31.88 31.98 31.84 31.94 47,426
03/14/2019 31.6153 31.67 31.6121 31.6309 13,312
03/13/2019 31.52 31.6035 31.5001 31.56 27,375
03/12/2019 31.6 31.62 31.52 31.54 49,519
03/11/2019 31.34 31.57 31.34 31.57 69,480
03/08/2019 31.3 31.4473 31.2698 31.4473 70,548
03/07/2019 31.76 31.76 31.51 31.54 41,600
03/06/2019 31.92 31.92 31.7876 31.8 31,098
03/05/2019 31.71 31.8935 31.71 31.83 19,229
03/04/2019 31.88 31.88 31.6 31.71 103,973
03/01/2019 31.61 31.7 31.55 31.67 15,225
02/28/2019 31.267 31.36 31.24 31.28 22,897
02/27/2019 31.36 31.36 31.2441 31.3 42,810
02/26/2019 31.49 31.57 31.48 31.5 24,030
02/25/2019 31.5 31.5799 31.48 31.485 35,377
02/22/2019 31.39 31.46 31.367 31.45 233,594
02/21/2019 31.26 31.33 31.18 31.26 27,042
02/20/2019 31.2 31.305 31.2 31.23 35,323
02/19/2019 31.02 31.1999 31.01 31.15 67,892
02/15/2019 31.19 31.25 31.1487 31.25 48,489
02/14/2019 30.96 31.07 30.96 30.97 172,477
02/13/2019 30.93 30.99 30.875 30.91 9,601
02/12/2019 30.62 30.73 30.62 30.7024 58,896
02/11/2019 30.45 30.52 30.41 30.47 67,011
02/08/2019 30.21 30.36 30.1405 30.35 166,769
02/07/2019 30.56 30.56 30.32 30.4 73,485
02/06/2019 30.69 30.7217 30.6301 30.6482 24,638
02/05/2019 30.62 30.77 30.62 30.73 51,037
02/04/2019 30.26 30.3738 30.2582 30.37 145,853
02/01/2019 30.16 30.25 30.08 30.21 37,788
01/31/2019 29.83 30.06 29.83 30.04 47,254
01/30/2019 29.77 29.8973 29.7117 29.85 274,634
01/29/2019 29.57 29.62 29.53 29.54 29,933
01/28/2019 29.31 29.45 29.28 29.43 83,204
01/25/2019 29.56 29.5868 29.4403 29.45 52,735
01/24/2019 29.38 29.4739 29.3484 29.43 43,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio