WisdomTree India Hedged Equity Fund (INDH)
NASDAQ: INDH · Real-Time Price · USD
42.91
+1.42 (3.42%)
At close: May 12, 2025, 4:00 PM
42.91
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
INDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.71 | 42.91 | 42.65 | 42.91 | 42.91 | 3.42% | 5,033 |
| May 9, 2025 | 41.74 | 41.75 | 41.49 | 41.49 | 41.49 | 0.58% | 2,147 |
| May 8, 2025 | 41.45 | 41.45 | 40.93 | 41.25 | 41.25 | -1.20% | 2,969 |
| May 7, 2025 | 41.93 | 41.93 | 41.75 | 41.75 | 41.75 | -1.09% | 665 |
| May 6, 2025 | 42.22 | 42.22 | 42.21 | 42.21 | 42.21 | -0.38% | 382 |
| May 5, 2025 | 42.35 | 42.37 | 42.35 | 42.37 | 42.37 | -0.40% | 1,769 |
| May 2, 2025 | 42.50 | 42.54 | 42.40 | 42.54 | 42.54 | 0.85% | 941 |
| May 1, 2025 | 42.21 | 42.30 | 42.18 | 42.18 | 42.18 | 0.64% | 772 |
| Apr 30, 2025 | 42.02 | 42.02 | 41.80 | 41.91 | 41.91 | -0.84% | 1,752 |
| Apr 29, 2025 | 42.23 | 42.38 | 42.23 | 42.27 | 42.27 | 0.73% | 1,486 |
| Apr 28, 2025 | 42.06 | 42.06 | 41.92 | 41.96 | 41.96 | 0.17% | 2,159 |
| Apr 25, 2025 | 41.73 | 41.89 | 41.64 | 41.89 | 41.89 | -0.93% | 932 |
| Apr 24, 2025 | 42.14 | 42.29 | 42.05 | 42.29 | 42.29 | 0.76% | 752 |
| Apr 23, 2025 | 42.03 | 42.04 | 41.96 | 41.96 | 41.96 | -0.04% | 3,708 |
| Apr 22, 2025 | 41.94 | 42.22 | 41.93 | 41.98 | 41.98 | 0.33% | 1,512 |
| Apr 21, 2025 | 41.99 | 41.99 | 41.75 | 41.84 | 41.84 | 1.23% | 1,211 |
| Apr 17, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 1.60% | 190 |
| Apr 16, 2025 | 40.85 | 40.85 | 40.68 | 40.68 | 40.68 | 0.20% | 235 |
| Apr 15, 2025 | 40.95 | 40.95 | 40.60 | 40.60 | 40.60 | -0.68% | 548 |
| Apr 14, 2025 | 41.10 | 41.10 | 40.88 | 40.88 | 40.88 | 1.11% | 933 |
| Apr 11, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.61% | 242 |
| Apr 10, 2025 | 40.28 | 40.68 | 40.28 | 40.68 | 40.68 | -1.27% | 482 |
| Apr 9, 2025 | 39.51 | 41.76 | 39.51 | 41.20 | 41.20 | 4.08% | 1,142 |
| Apr 8, 2025 | 40.16 | 40.16 | 39.59 | 39.59 | 39.59 | 0.33% | 352 |
| Apr 7, 2025 | 39.33 | 39.46 | 39.33 | 39.46 | 39.46 | 1.17% | 401 |
| Apr 4, 2025 | 39.37 | 39.37 | 39.00 | 39.00 | 39.00 | -3.94% | 2,296 |
| Apr 3, 2025 | 40.56 | 40.60 | 40.55 | 40.60 | 40.60 | -1.15% | 1,273 |
| Apr 2, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.59% | 186 |
| Apr 1, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.05% | 31 |
| Mar 31, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.37% | 27 |
| Mar 28, 2025 | 41.20 | 41.21 | 40.91 | 41.00 | 41.00 | -0.56% | 1,753 |
| Mar 27, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.41% | 174 |
| Mar 26, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.14% | 220 |
| Mar 25, 2025 | 41.36 | 41.63 | 41.36 | 41.53 | 41.53 | 0.03% | 821 |
| Mar 24, 2025 | 41.50 | 41.68 | 41.50 | 41.52 | 41.52 | 0.90% | 4,102 |
| Mar 21, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.79% | 93 |
| Mar 20, 2025 | 40.84 | 40.84 | 40.75 | 40.83 | 40.83 | 0.76% | 1,847 |
| Mar 19, 2025 | 40.64 | 40.64 | 40.52 | 40.52 | 40.52 | 0.38% | 1,607 |
| Mar 18, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 1.06% | 46 |
| Mar 17, 2025 | 39.97 | 39.97 | 39.94 | 39.94 | 39.94 | 0.40% | 617 |
| Mar 14, 2025 | 39.87 | 39.87 | 39.78 | 39.78 | 39.78 | 0.80% | 328 |
| Mar 13, 2025 | 39.53 | 39.53 | 39.47 | 39.47 | 39.47 | -0.55% | 179 |
| Mar 12, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.01% | 168 |
| Mar 11, 2025 | 39.54 | 39.68 | 39.54 | 39.68 | 39.68 | 0.55% | 451 |
| Mar 10, 2025 | 39.69 | 39.69 | 39.47 | 39.47 | 39.47 | -1.00% | 1,584 |
| Mar 7, 2025 | 39.71 | 39.86 | 39.71 | 39.86 | 39.86 | 0.23% | 409 |
| Mar 6, 2025 | 39.95 | 39.95 | 39.68 | 39.77 | 39.77 | 0.35% | 849 |
| Mar 5, 2025 | 39.51 | 39.63 | 39.51 | 39.63 | 39.63 | 2.03% | 979 |
| Mar 4, 2025 | 38.78 | 38.99 | 38.73 | 38.84 | 38.84 | 0.21% | 6,129 |
| Mar 3, 2025 | 39.23 | 39.23 | 38.76 | 38.76 | 38.76 | -1.42% | 529 |