WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
45.78
-0.02 (-0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.72 | 45.84 | 45.69 | 45.78 | 45.78 | -0.04% | 189,035 |
| Sep 25, 2025 | 45.75 | 45.84 | 45.63 | 45.80 | 45.80 | -0.67% | 146,013 |
| Sep 24, 2025 | 46.26 | 46.32 | 46.10 | 46.11 | 45.96 | -0.17% | 262,904 |
| Sep 23, 2025 | 46.38 | 46.47 | 46.09 | 46.19 | 46.04 | -0.17% | 117,007 |
| Sep 22, 2025 | 46.14 | 46.29 | 46.09 | 46.27 | 46.12 | 0.06% | 106,228 |
| Sep 19, 2025 | 46.33 | 46.35 | 46.14 | 46.24 | 46.09 | -0.15% | 484,770 |
| Sep 18, 2025 | 46.24 | 46.49 | 46.19 | 46.31 | 46.16 | 1.36% | 493,875 |
| Sep 17, 2025 | 45.74 | 45.85 | 45.50 | 45.69 | 45.54 | -0.07% | 183,151 |
| Sep 16, 2025 | 45.85 | 45.85 | 45.55 | 45.72 | 45.57 | -0.46% | 257,615 |
| Sep 15, 2025 | 45.80 | 45.96 | 45.79 | 45.93 | 45.78 | 0.64% | 628,114 |
| Sep 12, 2025 | 45.86 | 45.87 | 45.64 | 45.64 | 45.49 | -0.50% | 152,012 |
| Sep 11, 2025 | 45.56 | 45.87 | 45.56 | 45.87 | 45.72 | 1.17% | 150,172 |
| Sep 10, 2025 | 45.43 | 45.46 | 45.32 | 45.34 | 45.19 | -0.11% | 161,077 |
| Sep 9, 2025 | 45.25 | 45.39 | 45.16 | 45.39 | 45.24 | 0.24% | 208,191 |
| Sep 8, 2025 | 45.26 | 45.39 | 45.17 | 45.28 | 45.13 | 0.47% | 351,268 |
| Sep 5, 2025 | 45.15 | 45.24 | 44.78 | 45.07 | 44.92 | 0.13% | 619,823 |
| Sep 4, 2025 | 44.81 | 45.06 | 44.81 | 45.01 | 44.86 | 0.78% | 124,051 |
| Sep 3, 2025 | 44.60 | 44.66 | 44.48 | 44.66 | 44.51 | 0.40% | 472,877 |
| Sep 2, 2025 | 44.24 | 44.54 | 44.24 | 44.48 | 44.34 | -0.96% | 278,297 |
| Aug 29, 2025 | 45.15 | 45.16 | 44.87 | 44.91 | 44.76 | -0.84% | 149,301 |
| Aug 28, 2025 | 45.34 | 45.34 | 45.23 | 45.29 | 45.14 | 0.07% | 274,550 |
| Aug 27, 2025 | 45.16 | 45.29 | 45.15 | 45.26 | 45.11 | -0.07% | 161,273 |
| Aug 26, 2025 | 45.23 | 45.30 | 45.12 | 45.29 | 45.14 | -0.24% | 378,843 |
| Aug 25, 2025 | 45.49 | 45.55 | 45.36 | 45.40 | 45.25 | -0.46% | 142,819 |
| Aug 22, 2025 | 45.35 | 45.66 | 45.35 | 45.61 | 45.46 | 0.75% | 134,295 |
| Aug 21, 2025 | 45.18 | 45.29 | 45.13 | 45.27 | 45.12 | -0.26% | 111,036 |
| Aug 20, 2025 | 45.26 | 45.42 | 45.26 | 45.39 | 45.24 | 0.02% | 298,382 |
| Aug 19, 2025 | 45.46 | 45.55 | 45.35 | 45.38 | 45.23 | 0.02% | 359,699 |
| Aug 18, 2025 | 45.30 | 45.40 | 45.22 | 45.37 | 45.22 | 0.22% | 305,754 |
| Aug 15, 2025 | 45.19 | 45.28 | 45.15 | 45.27 | 45.12 | 0.09% | 158,246 |
| Aug 14, 2025 | 44.96 | 45.23 | 44.96 | 45.23 | 45.08 | 0.31% | 264,343 |
| Aug 13, 2025 | 44.91 | 45.09 | 44.89 | 45.09 | 44.94 | 0.27% | 362,516 |
| Aug 12, 2025 | 44.75 | 44.97 | 44.66 | 44.97 | 44.82 | 0.45% | 326,035 |
| Aug 11, 2025 | 44.85 | 44.92 | 44.71 | 44.77 | 44.62 | -0.51% | 160,894 |
| Aug 8, 2025 | 44.87 | 45.04 | 44.86 | 45.00 | 44.85 | 0.67% | 158,935 |
| Aug 7, 2025 | 44.90 | 44.97 | 44.58 | 44.70 | 44.55 | 0.72% | 343,729 |
| Aug 6, 2025 | 44.37 | 44.45 | 44.32 | 44.38 | 44.24 | -0.18% | 172,649 |
| Aug 5, 2025 | 44.50 | 44.53 | 44.35 | 44.46 | 44.32 | 0.20% | 578,797 |
| Aug 4, 2025 | 44.16 | 44.40 | 44.16 | 44.37 | 44.23 | 1.28% | 538,093 |
| Aug 1, 2025 | 43.93 | 43.93 | 43.59 | 43.81 | 43.67 | -1.73% | 256,030 |
| Jul 31, 2025 | 44.96 | 44.97 | 44.51 | 44.58 | 44.43 | -1.33% | 373,547 |
| Jul 30, 2025 | 45.20 | 45.29 | 45.04 | 45.18 | 45.03 | -0.13% | 877,158 |
| Jul 29, 2025 | 45.41 | 45.44 | 45.13 | 45.24 | 45.09 | -0.55% | 330,000 |
| Jul 28, 2025 | 45.66 | 45.66 | 45.39 | 45.49 | 45.34 | -0.70% | 249,733 |
| Jul 25, 2025 | 45.56 | 45.82 | 45.54 | 45.81 | 45.66 | 0.15% | 195,630 |
| Jul 24, 2025 | 45.80 | 45.90 | 45.73 | 45.74 | 45.59 | -0.63% | 156,754 |
| Jul 23, 2025 | 45.72 | 46.07 | 45.66 | 46.03 | 45.88 | 1.79% | 225,339 |
| Jul 22, 2025 | 45.18 | 45.24 | 45.06 | 45.22 | 45.07 | 0.20% | 220,394 |
| Jul 21, 2025 | 45.20 | 45.28 | 45.13 | 45.13 | 44.98 | 0.22% | 186,344 |
| Jul 18, 2025 | 45.51 | 45.51 | 45.03 | 45.03 | 44.88 | -0.92% | 211,352 |