WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
49.29
-0.35 (-0.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.45 | 49.51 | 49.25 | 49.29 | 49.29 | -0.71% | 97,464 |
| Apr 27, 2026 | 49.76 | 49.84 | 49.59 | 49.64 | 49.64 | -0.60% | 101,573 |
| Apr 24, 2026 | 49.75 | 50.07 | 49.70 | 49.94 | 49.94 | 0.28% | 85,875 |
| Apr 23, 2026 | 50.00 | 50.14 | 49.41 | 49.80 | 49.80 | -0.78% | 187,072 |
| Apr 22, 2026 | 50.27 | 50.27 | 50.01 | 50.19 | 50.19 | 0.14% | 200,309 |
| Apr 21, 2026 | 50.74 | 50.81 | 50.11 | 50.12 | 50.12 | -2.09% | 165,754 |
| Apr 20, 2026 | 51.16 | 51.19 | 50.94 | 51.19 | 51.19 | -0.58% | 111,223 |
| Apr 17, 2026 | 51.42 | 51.72 | 51.40 | 51.49 | 51.49 | 1.58% | 143,412 |
| Apr 16, 2026 | 50.95 | 50.96 | 50.54 | 50.69 | 50.69 | -0.08% | 117,377 |
| Apr 15, 2026 | 50.73 | 50.75 | 50.40 | 50.73 | 50.73 | -0.20% | 143,134 |
| Apr 14, 2026 | 50.64 | 50.93 | 50.64 | 50.83 | 50.83 | 0.53% | 99,371 |
| Apr 13, 2026 | 50.03 | 50.56 | 50.01 | 50.56 | 50.56 | 0.16% | 132,265 |
| Apr 10, 2026 | 50.68 | 50.75 | 50.39 | 50.48 | 50.48 | 0.08% | 93,384 |
| Apr 9, 2026 | 50.03 | 50.57 | 49.94 | 50.44 | 50.44 | -0.39% | 104,363 |
| Apr 8, 2026 | 50.63 | 50.72 | 50.36 | 50.64 | 50.64 | 3.62% | 148,150 |
| Apr 7, 2026 | 48.59 | 48.87 | 48.18 | 48.87 | 48.87 | -0.45% | 241,533 |
| Apr 6, 2026 | 48.75 | 49.20 | 48.75 | 49.09 | 49.09 | 0.47% | 293,325 |
| Apr 2, 2026 | 48.02 | 49.01 | 48.02 | 48.86 | 48.86 | -0.20% | 283,711 |
| Apr 1, 2026 | 48.76 | 49.12 | 48.66 | 48.96 | 48.96 | 1.68% | 267,858 |
| Mar 31, 2026 | 47.56 | 48.21 | 47.40 | 48.15 | 48.15 | 2.29% | 334,286 |
| Mar 30, 2026 | 47.21 | 47.43 | 46.86 | 47.07 | 47.07 | 0.49% | 178,680 |
| Mar 27, 2026 | 47.01 | 47.19 | 46.71 | 46.84 | 46.84 | -0.83% | 159,507 |
| Mar 26, 2026 | 47.56 | 47.86 | 47.23 | 47.23 | 47.23 | -1.52% | 177,013 |
| Mar 25, 2026 | 48.02 | 48.15 | 47.82 | 47.96 | 47.92 | 1.40% | 228,320 |
| Mar 24, 2026 | 46.98 | 47.50 | 46.92 | 47.30 | 47.26 | -0.40% | 152,434 |
| Mar 23, 2026 | 47.45 | 47.96 | 47.20 | 47.49 | 47.45 | 2.11% | 202,894 |
| Mar 20, 2026 | 47.60 | 47.62 | 46.37 | 46.51 | 46.47 | -2.43% | 129,001 |
| Mar 19, 2026 | 47.28 | 47.82 | 47.25 | 47.67 | 47.63 | -1.10% | 238,130 |
| Mar 18, 2026 | 48.60 | 48.69 | 48.19 | 48.20 | 48.16 | -1.03% | 209,770 |
| Mar 17, 2026 | 48.91 | 49.04 | 48.63 | 48.70 | 48.66 | -0.20% | 555,409 |
| Mar 16, 2026 | 48.61 | 48.84 | 48.60 | 48.80 | 48.76 | 0.70% | 281,721 |
| Mar 13, 2026 | 48.96 | 49.10 | 48.35 | 48.46 | 48.42 | -0.98% | 163,517 |
| Mar 12, 2026 | 49.07 | 49.16 | 48.71 | 48.94 | 48.90 | -0.87% | 182,496 |
| Mar 11, 2026 | 49.13 | 49.46 | 49.09 | 49.37 | 49.33 | 0.24% | 284,023 |
| Mar 10, 2026 | 49.34 | 49.81 | 49.16 | 49.25 | 49.21 | 0.24% | 283,508 |
| Mar 9, 2026 | 48.23 | 49.31 | 47.93 | 49.13 | 49.09 | 0.35% | 475,709 |
| Mar 6, 2026 | 48.62 | 49.10 | 48.54 | 48.96 | 48.92 | -0.81% | 221,713 |
| Mar 5, 2026 | 49.62 | 49.86 | 49.05 | 49.36 | 49.32 | -1.81% | 170,848 |
| Mar 4, 2026 | 49.99 | 50.37 | 49.87 | 50.27 | 50.23 | 1.21% | 496,765 |
| Mar 3, 2026 | 49.13 | 49.88 | 48.90 | 49.67 | 49.63 | -2.63% | 271,385 |
| Mar 2, 2026 | 50.84 | 51.15 | 50.82 | 51.01 | 50.97 | -1.32% | 218,426 |
| Feb 27, 2026 | 51.76 | 51.92 | 51.56 | 51.69 | 51.65 | -0.39% | 367,716 |
| Feb 26, 2026 | 51.90 | 51.95 | 51.63 | 51.89 | 51.85 | -0.13% | 333,290 |
| Feb 25, 2026 | 51.83 | 51.97 | 51.73 | 51.96 | 51.92 | 0.58% | 289,998 |
| Feb 24, 2026 | 51.42 | 51.71 | 51.42 | 51.66 | 51.62 | 0.41% | 137,733 |
| Feb 23, 2026 | 51.62 | 51.68 | 51.31 | 51.45 | 51.41 | -0.89% | 171,052 |
| Feb 20, 2026 | 51.47 | 51.91 | 51.47 | 51.91 | 51.87 | 0.68% | 191,154 |
| Feb 19, 2026 | 51.42 | 51.57 | 51.31 | 51.56 | 51.52 | -0.23% | 130,040 |
| Feb 18, 2026 | 51.50 | 51.76 | 51.45 | 51.68 | 51.64 | 0.86% | 144,430 |
| Feb 17, 2026 | 50.95 | 51.30 | 50.84 | 51.24 | 51.20 | 0.71% | 277,010 |
| Feb 13, 2026 | 50.78 | 50.97 | 50.66 | 50.88 | 50.84 | 0.06% | 158,529 |
| Feb 12, 2026 | 51.30 | 51.34 | 50.74 | 50.85 | 50.81 | -0.99% | 208,067 |
| Feb 11, 2026 | 51.33 | 51.41 | 51.08 | 51.36 | 51.32 | 0.53% | 137,265 |
| Feb 10, 2026 | 51.22 | 51.31 | 51.09 | 51.09 | 51.05 | -0.33% | 187,801 |
| Feb 9, 2026 | 50.92 | 51.30 | 50.89 | 51.26 | 51.22 | 0.25% | 199,476 |
| Feb 6, 2026 | 50.67 | 51.13 | 50.66 | 51.13 | 51.09 | 1.85% | 150,514 |
| Feb 5, 2026 | 50.27 | 50.52 | 50.14 | 50.20 | 50.16 | -1.22% | 161,231 |
| Feb 4, 2026 | 50.98 | 51.18 | 50.63 | 50.82 | 50.78 | 0.89% | 236,106 |
| Feb 3, 2026 | 50.42 | 50.58 | 50.07 | 50.37 | 50.33 | -0.85% | 387,595 |
| Feb 2, 2026 | 50.37 | 50.80 | 50.37 | 50.80 | 50.76 | 1.26% | 111,713 |
| Jan 30, 2026 | 50.19 | 50.25 | 49.90 | 50.17 | 50.13 | 0.20% | 132,881 |
| Jan 29, 2026 | 50.06 | 50.17 | 49.57 | 50.07 | 50.03 | 0.50% | 296,649 |
| Jan 28, 2026 | 49.95 | 49.98 | 49.82 | 49.82 | 49.78 | -0.95% | 224,734 |
| Jan 27, 2026 | 50.43 | 50.50 | 50.28 | 50.30 | 50.26 | 0.16% | 264,245 |
| Jan 26, 2026 | 50.29 | 50.36 | 50.22 | 50.22 | 50.18 | -0.06% | 143,292 |
| Jan 23, 2026 | 50.39 | 50.45 | 50.23 | 50.25 | 50.21 | -0.46% | 167,234 |
| Jan 22, 2026 | 50.62 | 50.68 | 50.46 | 50.48 | 50.44 | 0.18% | 239,383 |
| Jan 21, 2026 | 49.83 | 50.53 | 49.69 | 50.39 | 50.35 | 1.59% | 222,112 |
| Jan 20, 2026 | 49.62 | 49.92 | 49.57 | 49.60 | 49.56 | -2.69% | 254,548 |
| Jan 16, 2026 | 50.82 | 50.99 | 50.74 | 50.97 | 50.93 | 0.26% | 169,243 |
| Jan 15, 2026 | 50.96 | 51.00 | 50.83 | 50.84 | 50.80 | -0.02% | 360,447 |
| Jan 14, 2026 | 50.79 | 50.86 | 50.64 | 50.85 | 50.81 | 0.04% | 247,439 |
| Jan 13, 2026 | 50.94 | 50.95 | 50.76 | 50.83 | 50.79 | -0.29% | 149,383 |
| Jan 12, 2026 | 50.81 | 50.98 | 50.79 | 50.98 | 50.94 | 0.51% | 144,431 |
| Jan 9, 2026 | 50.52 | 50.72 | 50.51 | 50.72 | 50.68 | 1.48% | 143,133 |
| Jan 8, 2026 | 49.67 | 49.99 | 49.64 | 49.98 | 49.94 | 0.38% | 245,466 |
| Jan 7, 2026 | 49.84 | 49.89 | 49.74 | 49.79 | 49.75 | -0.28% | 529,596 |
| Jan 6, 2026 | 49.79 | 49.97 | 49.79 | 49.93 | 49.89 | 0.40% | 170,309 |
| Jan 5, 2026 | 49.39 | 49.73 | 49.39 | 49.73 | 49.69 | 0.97% | 180,220 |
| Jan 2, 2026 | 49.13 | 49.28 | 48.99 | 49.25 | 49.21 | 1.21% | 181,468 |
| Dec 31, 2025 | 48.83 | 48.85 | 48.63 | 48.66 | 48.62 | -0.31% | 167,642 |
| Dec 30, 2025 | 48.81 | 48.98 | 48.80 | 48.81 | 48.77 | 0.47% | 142,507 |
| Dec 29, 2025 | 48.59 | 48.65 | 48.52 | 48.58 | 48.54 | -0.41% | 149,710 |
| Dec 26, 2025 | 48.70 | 48.78 | 48.66 | 48.78 | 48.74 | 0.18% | 102,102 |
| Dec 24, 2025 | 48.64 | 48.73 | 48.62 | 48.69 | 48.58 | 0.14% | 136,226 |
| Dec 23, 2025 | 48.72 | 48.78 | 48.62 | 48.62 | 48.51 | -0.10% | 96,738 |
| Dec 22, 2025 | 48.54 | 48.67 | 48.47 | 48.67 | 48.56 | 0.23% | 153,232 |
| Dec 19, 2025 | 48.58 | 48.75 | 48.56 | 48.56 | 48.45 | 0.71% | 105,416 |
| Dec 18, 2025 | 48.22 | 48.49 | 48.18 | 48.22 | 48.11 | 0.67% | 180,653 |
| Dec 17, 2025 | 48.17 | 48.27 | 47.85 | 47.90 | 47.79 | -0.56% | 138,792 |
| Dec 16, 2025 | 48.22 | 48.27 | 48.01 | 48.17 | 48.06 | -0.41% | 207,209 |
| Dec 15, 2025 | 48.47 | 48.49 | 48.32 | 48.37 | 48.26 | 0.29% | 212,180 |
| Dec 12, 2025 | 48.46 | 48.55 | 48.09 | 48.23 | 48.12 | -0.21% | 245,187 |
| Dec 11, 2025 | 48.10 | 48.33 | 48.10 | 48.33 | 48.22 | 0.54% | 158,551 |
| Dec 10, 2025 | 47.75 | 48.53 | 47.38 | 48.07 | 47.96 | 0.84% | 184,568 |
| Dec 9, 2025 | 47.77 | 47.95 | 47.67 | 47.67 | 47.56 | -0.40% | 149,832 |
| Dec 8, 2025 | 47.90 | 47.93 | 47.76 | 47.86 | 47.75 | -0.23% | 169,678 |
| Dec 5, 2025 | 48.01 | 48.10 | 47.94 | 47.97 | 47.86 | -0.04% | 222,646 |
| Dec 4, 2025 | 47.97 | 48.08 | 47.93 | 47.99 | 47.88 | 0.48% | 137,184 |
| Dec 3, 2025 | 47.53 | 47.76 | 47.53 | 47.76 | 47.65 | 0.29% | 105,557 |