WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

IHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.03	45.26	44.92	45.18	45.18	1.23%	471,429
Jun 26, 2025	44.40	44.63	44.30	44.63	44.63	0.77%	444,730
Jun 25, 2025	44.43	44.45	44.18	44.29	44.29	-2.14%	745,740
Jun 24, 2025	45.07	45.26	45.02	45.26	44.59	0.53%	309,975
Jun 23, 2025	44.76	45.02	44.61	45.02	44.35	0.31%	323,417
Jun 20, 2025	45.26	45.26	44.78	44.88	44.21	-0.91%	391,389
Jun 18, 2025	45.14	45.37	45.14	45.29	44.62	0.24%	284,446
Jun 17, 2025	45.31	45.40	45.13	45.18	44.51	-0.64%	264,008
Jun 16, 2025	45.40	45.61	45.38	45.47	44.79	0.40%	326,077
Jun 13, 2025	45.49	45.54	45.21	45.29	44.62	-1.11%	201,522
Jun 12, 2025	45.80	45.93	45.73	45.80	45.12	-	356,728
Jun 11, 2025	46.00	46.07	45.75	45.80	45.12	-0.43%	543,201
Jun 10, 2025	45.90	46.05	45.88	46.00	45.32	0.83%	447,575
Jun 9, 2025	45.70	45.79	45.62	45.62	44.94	-0.15%	232,104
Jun 6, 2025	45.74	45.82	45.61	45.69	45.01	0.84%	272,430
Jun 5, 2025	45.35	45.51	45.20	45.31	44.64	-0.09%	245,832
Jun 4, 2025	45.31	45.45	45.28	45.35	44.67	0.22%	267,644
Jun 3, 2025	45.09	45.29	45.01	45.25	44.58	-0.33%	229,530
Jun 2, 2025	45.08	45.41	44.93	45.40	44.72	0.38%	503,069
May 30, 2025	45.25	45.30	44.95	45.23	44.56	0.13%	210,400
May 29, 2025	45.23	45.23	44.98	45.17	44.50	0.04%	194,498
May 28, 2025	45.26	45.30	45.10	45.15	44.48	-0.79%	179,392
May 27, 2025	45.49	45.57	44.90	45.51	44.83	2.38%	503,558
May 23, 2025	44.22	44.57	44.22	44.45	43.79	-0.85%	330,711
May 22, 2025	44.63	45.00	44.56	44.83	44.16	0.13%	254,349
May 21, 2025	45.11	45.22	44.73	44.77	44.10	-1.17%	313,738
May 20, 2025	45.35	45.41	45.21	45.30	44.63	-0.07%	604,050
May 19, 2025	44.89	45.35	44.89	45.33	44.65	0.02%	302,598
May 16, 2025	45.08	45.32	45.06	45.32	44.65	0.44%	233,192
May 15, 2025	44.91	45.24	44.85	45.12	44.45	0.78%	239,522
May 14, 2025	45.00	45.01	44.68	44.77	44.10	-0.56%	291,188
May 13, 2025	45.03	45.16	44.88	45.02	44.35	-0.20%	504,855
May 12, 2025	44.76	45.14	44.59	45.11	44.44	2.27%	387,133
May 9, 2025	44.20	44.25	44.02	44.11	43.45	-0.09%	537,687
May 8, 2025	44.04	44.32	43.89	44.15	43.49	0.55%	369,416
May 7, 2025	43.81	44.08	43.60	43.91	43.26	0.05%	309,714
May 6, 2025	43.90	44.14	43.84	43.89	43.24	-0.93%	324,847
May 5, 2025	44.23	44.42	44.14	44.30	43.64	0.11%	341,080
May 2, 2025	44.05	44.25	43.86	44.25	43.59	1.77%	710,580
May 1, 2025	43.62	43.73	43.42	43.48	42.83	0.42%	1,047,028
Apr 30, 2025	43.03	43.39	42.81	43.30	42.66	0.58%	424,373
Apr 29, 2025	42.77	43.13	42.77	43.05	42.41	0.51%	249,895
Apr 28, 2025	42.88	42.98	42.64	42.83	42.19	-0.21%	312,419
Apr 25, 2025	42.61	42.95	42.61	42.92	42.28	0.82%	237,808
Apr 24, 2025	42.09	42.58	42.08	42.57	41.94	1.43%	242,050
Apr 23, 2025	42.04	42.33	41.67	41.97	41.35	1.43%	735,137
Apr 22, 2025	40.84	41.47	40.84	41.38	40.76	2.65%	353,499
Apr 21, 2025	40.66	40.82	40.02	40.31	39.71	-1.80%	576,997
Apr 17, 2025	40.86	41.35	40.86	41.05	40.44	1.08%	432,897
Apr 16, 2025	40.84	41.12	40.34	40.61	40.01	-1.53%	632,169

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.