WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
47.97
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
47.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.01 | 48.10 | 47.94 | 47.97 | 47.97 | -0.04% | 222,646 |
| Dec 4, 2025 | 47.97 | 48.08 | 47.93 | 47.99 | 47.99 | 0.48% | 137,184 |
| Dec 3, 2025 | 47.53 | 47.76 | 47.53 | 47.76 | 47.76 | 0.29% | 105,557 |
| Dec 2, 2025 | 47.58 | 47.62 | 47.46 | 47.62 | 47.62 | 0.08% | 159,415 |
| Dec 1, 2025 | 47.43 | 47.72 | 47.43 | 47.58 | 47.58 | -0.44% | 111,154 |
| Nov 28, 2025 | 47.68 | 47.80 | 47.64 | 47.79 | 47.79 | 0.50% | 38,353 |
| Nov 26, 2025 | 47.44 | 47.66 | 47.44 | 47.55 | 47.55 | 0.74% | 161,000 |
| Nov 25, 2025 | 46.85 | 47.24 | 46.73 | 47.20 | 47.20 | 1.03% | 214,313 |
| Nov 24, 2025 | 46.58 | 46.78 | 46.49 | 46.72 | 46.72 | -0.04% | 164,578 |
| Nov 21, 2025 | 46.47 | 46.87 | 46.30 | 46.74 | 46.74 | 1.52% | 399,038 |
| Nov 20, 2025 | 46.89 | 47.05 | 46.00 | 46.04 | 46.04 | -1.37% | 413,202 |
| Nov 19, 2025 | 46.53 | 46.76 | 46.46 | 46.68 | 46.68 | 0.65% | 233,641 |
| Nov 18, 2025 | 46.24 | 46.48 | 46.07 | 46.38 | 46.38 | -1.09% | 378,794 |
| Nov 17, 2025 | 47.13 | 47.26 | 46.72 | 46.89 | 46.89 | -1.16% | 154,876 |
| Nov 14, 2025 | 47.15 | 47.55 | 47.07 | 47.44 | 47.44 | -0.08% | 273,819 |
| Nov 13, 2025 | 47.98 | 48.06 | 47.45 | 47.48 | 47.48 | -1.39% | 264,293 |
| Nov 12, 2025 | 48.09 | 48.25 | 48.09 | 48.15 | 48.15 | 0.63% | 349,986 |
| Nov 11, 2025 | 47.53 | 47.94 | 47.53 | 47.85 | 47.85 | 1.06% | 167,442 |
| Nov 10, 2025 | 47.17 | 47.42 | 47.01 | 47.35 | 47.35 | 1.02% | 134,104 |
| Nov 7, 2025 | 46.48 | 46.87 | 46.39 | 46.87 | 46.87 | 0.19% | 233,148 |
| Nov 6, 2025 | 46.93 | 47.00 | 46.59 | 46.78 | 46.78 | -0.57% | 148,330 |
| Nov 5, 2025 | 46.83 | 47.15 | 46.83 | 47.05 | 47.05 | 0.49% | 111,854 |
| Nov 4, 2025 | 46.73 | 46.97 | 46.73 | 46.82 | 46.82 | -0.57% | 159,688 |
| Nov 3, 2025 | 47.19 | 47.19 | 47.05 | 47.09 | 47.09 | 0.04% | 401,952 |
| Oct 31, 2025 | 47.15 | 47.30 | 47.01 | 47.07 | 47.07 | -0.23% | 520,013 |
| Oct 30, 2025 | 47.15 | 47.36 | 47.08 | 47.18 | 47.18 | -0.13% | 160,515 |
| Oct 29, 2025 | 47.28 | 47.35 | 47.07 | 47.24 | 47.24 | -0.15% | 305,985 |
| Oct 28, 2025 | 47.38 | 47.43 | 47.30 | 47.31 | 47.31 | -0.34% | 101,972 |
| Oct 27, 2025 | 47.34 | 47.50 | 47.34 | 47.47 | 47.47 | 0.66% | 127,299 |
| Oct 24, 2025 | 47.20 | 47.26 | 47.13 | 47.16 | 47.16 | -0.06% | 130,753 |
| Oct 23, 2025 | 47.03 | 47.24 | 46.98 | 47.19 | 47.19 | 0.58% | 120,266 |
| Oct 22, 2025 | 47.03 | 47.17 | 46.65 | 46.92 | 46.92 | -0.07% | 281,223 |
| Oct 21, 2025 | 46.92 | 47.12 | 46.88 | 46.96 | 46.96 | -0.14% | 151,646 |
| Oct 20, 2025 | 46.74 | 47.07 | 46.74 | 47.02 | 47.02 | 0.90% | 72,957 |
| Oct 17, 2025 | 46.28 | 46.62 | 46.26 | 46.60 | 46.60 | 0.47% | 161,241 |
| Oct 16, 2025 | 46.72 | 46.78 | 46.34 | 46.38 | 46.38 | -0.41% | 227,528 |
| Oct 15, 2025 | 46.61 | 46.69 | 46.26 | 46.57 | 46.57 | 0.24% | 109,222 |
| Oct 14, 2025 | 46.15 | 46.58 | 46.10 | 46.46 | 46.46 | -0.15% | 132,804 |
| Oct 13, 2025 | 46.39 | 46.56 | 46.30 | 46.53 | 46.53 | 1.31% | 210,946 |
| Oct 10, 2025 | 46.95 | 47.04 | 45.87 | 45.93 | 45.93 | -2.34% | 279,122 |
| Oct 9, 2025 | 47.23 | 47.28 | 46.98 | 47.03 | 47.03 | -0.47% | 130,470 |
| Oct 8, 2025 | 47.22 | 47.34 | 47.19 | 47.25 | 47.25 | 0.32% | 131,283 |
| Oct 7, 2025 | 47.39 | 47.41 | 47.10 | 47.10 | 47.10 | -0.65% | 232,541 |
| Oct 6, 2025 | 47.47 | 47.54 | 47.41 | 47.41 | 47.41 | 0.83% | 334,576 |
| Oct 3, 2025 | 46.92 | 47.11 | 46.92 | 47.02 | 47.02 | 0.75% | 104,592 |
| Oct 2, 2025 | 46.79 | 46.85 | 46.64 | 46.67 | 46.67 | 0.30% | 254,056 |
| Oct 1, 2025 | 46.19 | 46.57 | 46.19 | 46.53 | 46.53 | 0.98% | 418,998 |
| Sep 30, 2025 | 45.93 | 46.17 | 45.88 | 46.08 | 46.08 | - | 186,115 |
| Sep 29, 2025 | 45.95 | 46.08 | 45.87 | 46.08 | 46.08 | 0.66% | 136,278 |
| 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 |
| Jul 17, 2025 | 45.35 | 45.49 | 45.34 | 45.45 | 45.30 | 0.31% | 318,781 |