WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
45.11
+1.00 (2.27%)
At close: May 12, 2025, 4:00 PM
45.11
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.76 | 45.10 | 44.59 | 45.07 | - | 2.18% | 310,672 |
| May 9, 2025 | 44.20 | 44.25 | 44.02 | 44.11 | 44.11 | -0.09% | 537,687 |
| May 8, 2025 | 44.04 | 44.32 | 43.89 | 44.15 | 44.15 | 0.55% | 369,416 |
| May 7, 2025 | 43.81 | 44.08 | 43.60 | 43.91 | 43.91 | 0.05% | 309,714 |
| May 6, 2025 | 43.90 | 44.14 | 43.84 | 43.89 | 43.89 | -0.93% | 324,847 |
| May 5, 2025 | 44.23 | 44.42 | 44.14 | 44.30 | 44.30 | 0.11% | 341,080 |
| May 2, 2025 | 44.05 | 44.25 | 43.86 | 44.25 | 44.25 | 1.77% | 710,580 |
| May 1, 2025 | 43.62 | 43.73 | 43.42 | 43.48 | 43.48 | 0.42% | 1,047,028 |
| Apr 30, 2025 | 43.03 | 43.39 | 42.81 | 43.30 | 43.30 | 0.58% | 424,373 |
| Apr 29, 2025 | 42.77 | 43.13 | 42.77 | 43.05 | 43.05 | 0.51% | 249,895 |
| Apr 28, 2025 | 42.88 | 42.98 | 42.64 | 42.83 | 42.83 | -0.21% | 312,419 |
| Apr 25, 2025 | 42.61 | 42.95 | 42.61 | 42.92 | 42.92 | 0.82% | 237,808 |
| Apr 24, 2025 | 42.09 | 42.58 | 42.08 | 42.57 | 42.57 | 1.43% | 242,050 |
| Apr 23, 2025 | 42.04 | 42.33 | 41.67 | 41.97 | 41.97 | 1.43% | 735,137 |
| Apr 22, 2025 | 40.84 | 41.47 | 40.84 | 41.38 | 41.38 | 2.65% | 353,499 |
| Apr 21, 2025 | 40.66 | 40.82 | 40.02 | 40.31 | 40.31 | -1.80% | 576,997 |
| Apr 17, 2025 | 40.86 | 41.35 | 40.86 | 41.05 | 41.05 | 1.08% | 432,897 |
| Apr 16, 2025 | 40.84 | 41.12 | 40.34 | 40.61 | 40.61 | -1.53% | 632,169 |
| Apr 15, 2025 | 41.06 | 41.37 | 41.02 | 41.24 | 41.24 | 1.08% | 524,479 |
| Apr 14, 2025 | 40.81 | 41.01 | 40.39 | 40.80 | 40.80 | 0.89% | 1,003,300 |
| Apr 11, 2025 | 39.40 | 40.52 | 39.37 | 40.44 | 40.44 | 1.38% | 1,048,243 |
| Apr 10, 2025 | 40.39 | 40.39 | 38.90 | 39.89 | 39.89 | -4.06% | 516,733 |
| Apr 9, 2025 | 38.36 | 41.84 | 38.24 | 41.58 | 41.58 | 7.89% | 1,038,645 |
| Apr 8, 2025 | 40.26 | 40.26 | 38.14 | 38.54 | 38.54 | -1.15% | 759,978 |
| Apr 7, 2025 | 38.45 | 40.38 | 38.14 | 38.99 | 38.99 | -1.66% | 2,109,465 |
| Apr 4, 2025 | 40.44 | 40.47 | 39.57 | 39.65 | 39.65 | -5.05% | 983,122 |
| Apr 3, 2025 | 42.10 | 42.27 | 41.67 | 41.76 | 41.76 | -3.80% | 582,259 |
| Apr 2, 2025 | 42.96 | 43.49 | 42.96 | 43.41 | 43.41 | -0.18% | 946,840 |
| Apr 1, 2025 | 43.50 | 43.61 | 43.21 | 43.49 | 43.49 | 0.21% | 777,610 |
| Mar 31, 2025 | 43.18 | 43.56 | 43.01 | 43.40 | 43.40 | -0.89% | 318,946 |
| Mar 28, 2025 | 44.06 | 44.19 | 43.76 | 43.79 | 43.79 | -1.40% | 209,889 |
| Mar 27, 2025 | 44.31 | 44.51 | 44.23 | 44.41 | 44.41 | -0.27% | 401,536 |
| Mar 26, 2025 | 44.91 | 44.91 | 44.47 | 44.53 | 44.53 | -1.20% | 536,142 |
| Mar 25, 2025 | 45.06 | 45.19 | 44.98 | 45.07 | 45.07 | 0.38% | 207,355 |
| Mar 24, 2025 | 44.79 | 44.97 | 44.79 | 44.90 | 44.90 | 0.09% | 483,710 |
| Mar 21, 2025 | 44.62 | 44.88 | 44.55 | 44.86 | 44.86 | -0.42% | 347,126 |
| Mar 20, 2025 | 44.86 | 45.14 | 44.86 | 45.05 | 45.05 | -0.60% | 184,552 |
| Mar 19, 2025 | 45.11 | 45.43 | 45.07 | 45.32 | 45.32 | 0.40% | 499,568 |
| Mar 18, 2025 | 45.24 | 45.25 | 44.97 | 45.14 | 45.14 | -0.29% | 268,847 |
| Mar 17, 2025 | 44.92 | 45.36 | 44.92 | 45.27 | 45.27 | 0.64% | 281,324 |
| Mar 14, 2025 | 44.56 | 44.99 | 44.50 | 44.98 | 44.98 | 2.13% | 334,566 |
| Mar 13, 2025 | 44.24 | 44.31 | 43.89 | 44.04 | 44.04 | -0.70% | 220,378 |
| Mar 12, 2025 | 44.41 | 44.43 | 44.00 | 44.35 | 44.35 | 0.23% | 336,876 |
| Mar 11, 2025 | 44.52 | 44.55 | 43.87 | 44.25 | 44.25 | -0.87% | 448,604 |
| Mar 10, 2025 | 44.92 | 45.01 | 44.32 | 44.64 | 44.64 | -2.55% | 317,862 |
| Mar 7, 2025 | 45.24 | 45.88 | 45.24 | 45.81 | 45.81 | 0.53% | 268,956 |
| Mar 6, 2025 | 45.57 | 45.98 | 45.46 | 45.57 | 45.57 | -1.34% | 293,779 |
| Mar 5, 2025 | 45.82 | 46.26 | 45.77 | 46.19 | 46.19 | 1.23% | 298,005 |
| Mar 4, 2025 | 45.53 | 46.07 | 45.14 | 45.63 | 45.63 | -1.04% | 828,872 |
| Mar 3, 2025 | 46.71 | 46.76 | 45.86 | 46.11 | 46.11 | -0.22% | 366,542 |