Quantcast

WisdomTree International Hedged Quality Dividend Growth Fund Historical Stock Prices

(ETF)
IHDG 
$32.68
*  
0.11
0.34%
Get IHDG Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading IHDG now


Community Rating:
View:    IHDG Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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 32.77 32.81 32.68 32.68 31,243
05/22/2018 32.8 32.81 32.68 32.68 31,243
05/21/2018 32.77 32.8499 32.77 32.79 20,737
05/18/2018 32.58 32.62 32.51 32.54 52,404
05/17/2018 32.53 32.647 32.52 32.5502 59,349
05/16/2018 32.42 32.5297 32.42 32.5 36,362
05/15/2018 32.33 32.35 32.29 32.296 32,006
05/14/2018 32.3498 32.39 32.32 32.3677 34,707
05/11/2018 32.22 32.2798 32.21 32.255 32,545
05/10/2018 32.1795 32.2897 32.1795 32.2498 29,222
05/09/2018 32.06 32.22 32.0344 32.195 95,194
05/08/2018 31.98 32.07 31.924 32.07 35,607
05/07/2018 31.86 31.9734 31.86 31.89 98,710
05/04/2018 31.662 31.83 31.662 31.8174 33,243
05/03/2018 31.67 31.74 31.54 31.7 84,405
05/02/2018 31.75 31.78 31.6505 31.6505 17,143
05/01/2018 31.4999 31.5 31.3368 31.5 23,598
04/30/2018 31.5 31.56 31.4 31.4166 58,319
04/27/2018 31.42 31.49 31.3581 31.4049 146,789
04/26/2018 31.08 31.3 31.015 31.28 25,019
04/25/2018 30.8264 30.9999 30.8213 30.9684 21,829
04/24/2018 31.13 31.13 30.8172 30.9051 27,954
04/23/2018 30.92 31.0297 30.92 31.0297 28,512
04/20/2018 30.91 30.9736 30.861 30.8898 28,182
04/19/2018 31.09 31.09 30.91 31.0244 21,622
04/18/2018 31.2296 31.2998 31.1824 31.26 46,120
04/17/2018 31.06 31.2 31.06 31.1478 25,472
04/16/2018 31.05 31.05 30.96 30.99 228,396
04/13/2018 31.18 31.18 31.038 31.1 27,972
04/12/2018 31.12 31.18 31.0832 31.1105 28,886
04/11/2018 30.99 31.13 30.99 31.01 239,278
04/10/2018 31.15 31.225 31.1256 31.1748 18,627
04/09/2018 30.97 31.1634 30.93 30.94 34,832
04/06/2018 30.96 31.07 30.7201 30.7801 38,566
04/05/2018 31.03 31.18 30.9993 31.07 448,441
04/04/2018 30.33 30.7898 30.33 30.7898 47,951
04/03/2018 30.7 30.75 30.5403 30.7376 156,353
04/02/2018 30.72 30.7504 30.2698 30.41 49,972
03/29/2018 30.76 30.9499 30.7348 30.87 27,079
03/28/2018 30.51 30.73 30.41 30.665 24,304
03/27/2018 30.465 30.54 30.1001 30.17 78,409
03/26/2018 30.19 30.28 29.9 30.26 62,544
03/23/2018 30.37 30.3783 29.889 29.889 79,573
03/22/2018 30.4 30.5458 30.27 30.27 118,778
03/21/2018 30.83 30.98 30.729 30.734 220,165
03/20/2018 30.76 30.9672 30.76 30.9353 45,070
03/19/2018 30.86 30.86 30.6203 30.73 36,798
03/16/2018 30.95 31.109 30.93 31 25,496
03/15/2018 30.97 31.1268 30.97 31.0996 25,918
03/14/2018 31.15 31.15 30.8734 30.9164 67,544
03/13/2018 31.21 31.23 30.81 30.8474 46,103
03/12/2018 31.23 31.2595 31.1498 31.19 31,761
03/09/2018 31.12 31.27 31.12 31.251 102,913
03/08/2018 30.87 31.04 30.87 31.01 454,090
03/07/2018 30.49 30.69 30.4701 30.65 56,061
03/06/2018 30.6 30.69 30.5503 30.65 120,198
03/05/2018 30.18 30.61 30.18 30.54 107,267
03/02/2018 30 30.23 29.9494 30.23 102,003
03/01/2018 30.59 30.68 30.18 30.2492 75,714
02/28/2018 31.11 31.12 30.8357 30.8357 76,173
02/27/2018 31.32 31.32 31.07 31.07 45,390
02/26/2018 31.31 31.48 31.28 31.48 84,081
02/23/2018 31.04 31.19 30.992 31.19 30,714
02/22/2018 31.015 31.11 30.9099 30.93 69,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IHDG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio