WisdomTree International Hedged Quality Dividend Growth Fund (IHDG) Historical Stock Data
45.98 ↑0.38 (0.83%)
As of March 27, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, IHDG is up 0.10% a day on average. There have been 20 days where WisdomTree International Hedged Quality Dividend Growth Fund closed green and 10 days where IHDG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 45.81 | 45.98 | ↑$0.17 (0.37%) | 45.74 | 45.98 | 266.67K |
2024-03-26 | 45.63 | 45.60 | ↓$0.03 (-0.07%) | 45.60 | 45.73 | 207.09K |
2024-03-25 | 45.39 | 45.48 | ↑$0.09 (0.20%) | 45.39 | 45.59 | 233.14K |
2024-03-22 | 45.69 | 45.68 | ↓$0.01 (-0.02%) | 45.56 | 45.74 | 237.84K |
2024-03-21 | 45.83 | 45.89 | ↑$0.06 (0.13%) | 45.80 | 45.97 | 337.32K |
2024-03-20 | 45.45 | 45.68 | ↑$0.23 (0.51%) | 45.37 | 45.69 | 222.63K |
2024-03-19 | 45.31 | 45.31 | ↑$0.00 (0.00%) | 45.23 | 45.52 | 466.80K |
2024-03-18 | 45.34 | 45.28 | ↓$0.06 (-0.13%) | 45.24 | 45.37 | 282.71K |
2024-03-15 | 45.34 | 45.26 | ↓$0.08 (-0.18%) | 45.13 | 45.38 | 250.19K |
2024-03-14 | 45.50 | 45.30 | ↓$0.20 (-0.44%) | 45.17 | 45.54 | 233.65K |
2024-03-13 | 45.43 | 45.42 | ↓$0.01 (-0.02%) | 45.35 | 45.48 | 1.14M |
2024-03-12 | 45.04 | 45.41 | ↑$0.37 (0.82%) | 44.91 | 45.41 | 293.90K |
2024-03-11 | 44.81 | 44.87 | ↑$0.06 (0.13%) | 44.69 | 44.89 | 258.57K |
2024-03-08 | 45.20 | 44.94 | ↓$0.26 (-0.58%) | 44.89 | 45.21 | 236.35K |
2024-03-07 | 45.13 | 45.27 | ↑$0.14 (0.31%) | 45.13 | 45.37 | 469.05K |
2024-03-06 | 44.91 | 44.94 | ↑$0.03 (0.07%) | 44.82 | 45.01 | 390.60K |
2024-03-05 | 44.88 | 44.66 | ↓$0.22 (-0.49%) | 44.53 | 44.88 | 227.42K |
2024-03-04 | 44.92 | 44.99 | ↑$0.07 (0.16%) | 44.87 | 45.06 | 256.16K |
2024-03-01 | 44.88 | 45.07 | ↑$0.19 (0.42%) | 44.76 | 45.07 | 339.32K |
2024-02-29 | 44.67 | 44.69 | ↑$0.02 (0.04%) | 44.45 | 44.71 | 271.08K |
2024-02-28 | 44.48 | 44.52 | ↑$0.04 (0.09%) | 44.41 | 44.55 | 151.20K |
2024-02-27 | 44.57 | 44.67 | ↑$0.10 (0.22%) | 44.55 | 44.69 | 198.92K |
2024-02-26 | 44.73 | 44.61 | ↓$0.12 (-0.27%) | 44.55 | 44.73 | 332.37K |
2024-02-23 | 44.61 | 44.66 | ↑$0.05 (0.11%) | 44.61 | 44.72 | 238.84K |
2024-02-22 | 44.40 | 44.61 | ↑$0.21 (0.47%) | 44.40 | 44.63 | 538.32K |
2024-02-21 | 43.83 | 43.97 | ↑$0.14 (0.32%) | 43.80 | 43.99 | 243.28K |
2024-02-20 | 43.93 | 43.93 | ↑$0.00 (0.00%) | 43.76 | 43.93 | 397.98K |
2024-02-16 | 43.83 | 43.79 | ↓$0.04 (-0.09%) | 43.73 | 43.92 | 314.55K |
2024-02-15 | 43.55 | 43.77 | ↑$0.22 (0.51%) | 43.53 | 43.77 | 203.41K |
2024-02-14 | 43.19 | 43.38 | ↑$0.19 (0.44%) | 43.12 | 43.38 | 393.25K |
Create an account or log in to view more rows.
$IHDG Love this stock.
Light taps
$IHDG my hands are made out of diamonds
$IHDG over a thousand shares in now
$IHDG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IHDG nice
$IHDG BOUGHT TODAY!
$IHDG I'm not afraid.
I'm long
And I'm strong..........
$IHDG never selling
$IHDG let’s go baby!
$IHDG Games being played here.