WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
NYSEARCA: IHDG · Real-Time Price · USD
51.95
-0.27 (-0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
51.95
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
IHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.65 | 52.12 | 51.65 | 51.95 | 51.95 | -0.52% | 143,980 |
| Jun 25, 2026 | 52.39 | 52.50 | 52.16 | 52.22 | 52.22 | 1.03% | 209,573 |
| Jun 24, 2026 | 52.33 | 52.52 | 52.21 | 52.38 | 51.69 | 0.03% | 113,748 |
| Jun 23, 2026 | 52.22 | 52.55 | 52.22 | 52.36 | 51.67 | -1.36% | 92,091 |
| Jun 22, 2026 | 53.13 | 53.19 | 53.02 | 53.08 | 52.38 | -0.29% | 107,127 |
| Jun 18, 2026 | 53.13 | 53.29 | 53.01 | 53.23 | 52.53 | 1.28% | 82,145 |
| Jun 17, 2026 | 52.93 | 53.11 | 52.56 | 52.56 | 51.87 | 0.19% | 103,648 |
| Jun 16, 2026 | 52.75 | 52.80 | 52.46 | 52.46 | 51.77 | 0.17% | 95,675 |
| Jun 15, 2026 | 52.75 | 52.75 | 52.37 | 52.37 | 51.68 | 0.60% | 68,126 |
| Jun 12, 2026 | 51.88 | 52.08 | 51.43 | 52.06 | 51.37 | 0.48% | 87,099 |
| Jun 11, 2026 | 50.89 | 51.83 | 50.87 | 51.81 | 51.13 | 2.82% | 300,767 |
| Jun 10, 2026 | 50.66 | 51.03 | 50.34 | 50.39 | 49.73 | -1.60% | 236,653 |
| Jun 9, 2026 | 51.46 | 51.61 | 50.50 | 51.21 | 50.54 | 0.33% | 335,644 |
| Jun 8, 2026 | 51.06 | 51.21 | 50.89 | 51.04 | 50.37 | 0.41% | 142,930 |
| Jun 5, 2026 | 51.48 | 51.53 | 50.67 | 50.83 | 50.16 | -1.78% | 77,082 |
| Jun 4, 2026 | 51.50 | 51.75 | 51.41 | 51.75 | 51.07 | 1.05% | 84,161 |
| Jun 3, 2026 | 51.38 | 51.45 | 51.15 | 51.21 | 50.54 | -0.60% | 89,821 |
| Jun 2, 2026 | 51.18 | 51.52 | 51.18 | 51.52 | 50.84 | 0.59% | 113,038 |
| Jun 1, 2026 | 51.09 | 51.41 | 50.94 | 51.22 | 50.55 | -0.39% | 226,163 |
| May 29, 2026 | 51.67 | 51.80 | 51.42 | 51.42 | 50.74 | -0.02% | 114,546 |
| May 28, 2026 | 51.21 | 51.51 | 51.14 | 51.43 | 50.75 | - | 104,789 |
| May 27, 2026 | 51.47 | 51.52 | 51.26 | 51.43 | 50.75 | 0.35% | 136,911 |
| May 26, 2026 | 51.20 | 51.31 | 51.05 | 51.25 | 50.57 | 1.24% | 136,483 |
| May 22, 2026 | 50.80 | 50.84 | 50.60 | 50.62 | 49.95 | -0.32% | 144,194 |
| May 21, 2026 | 50.16 | 50.84 | 50.10 | 50.78 | 50.11 | 0.59% | 702,435 |
| May 20, 2026 | 49.88 | 50.58 | 49.86 | 50.48 | 49.81 | 1.65% | 78,429 |
| May 19, 2026 | 49.79 | 49.94 | 49.66 | 49.66 | 49.01 | -0.56% | 88,537 |
| May 18, 2026 | 49.84 | 50.01 | 49.62 | 49.94 | 49.28 | 0.71% | 86,148 |
| May 15, 2026 | 49.71 | 49.77 | 49.58 | 49.59 | 48.94 | -1.25% | 68,970 |
| May 14, 2026 | 50.33 | 50.42 | 50.20 | 50.22 | 49.56 | 0.02% | 92,705 |
| May 13, 2026 | 49.78 | 50.21 | 49.77 | 50.21 | 49.55 | 0.74% | 124,766 |
| May 12, 2026 | 49.85 | 49.91 | 49.59 | 49.84 | 49.18 | -0.58% | 108,415 |
| May 11, 2026 | 50.10 | 50.20 | 50.02 | 50.13 | 49.47 | -0.58% | 207,010 |
| May 8, 2026 | 50.38 | 50.49 | 50.21 | 50.42 | 49.76 | 0.60% | 168,846 |
| May 7, 2026 | 50.92 | 50.92 | 50.10 | 50.12 | 49.46 | -1.53% | 121,286 |
| May 6, 2026 | 50.70 | 50.91 | 50.39 | 50.90 | 50.23 | 2.50% | 109,231 |
| May 5, 2026 | 49.38 | 49.68 | 49.24 | 49.66 | 49.01 | 1.72% | 256,059 |
| May 4, 2026 | 49.27 | 49.36 | 48.77 | 48.82 | 48.18 | -1.49% | 144,038 |
| May 1, 2026 | 49.62 | 49.76 | 49.51 | 49.56 | 48.91 | -0.36% | 111,371 |
| Apr 30, 2026 | 49.34 | 49.80 | 49.26 | 49.74 | 49.08 | 1.49% | 82,483 |
| Apr 29, 2026 | 49.14 | 49.14 | 48.81 | 49.01 | 48.36 | -0.57% | 428,774 |
| Apr 28, 2026 | 49.45 | 49.51 | 49.25 | 49.29 | 48.64 | -0.71% | 97,465 |
| Apr 27, 2026 | 49.76 | 49.84 | 49.59 | 49.64 | 48.99 | -0.60% | 101,573 |
| Apr 24, 2026 | 49.75 | 50.07 | 49.70 | 49.94 | 49.28 | 0.28% | 85,875 |
| Apr 23, 2026 | 50.00 | 50.14 | 49.41 | 49.80 | 49.14 | -0.78% | 187,072 |
| Apr 22, 2026 | 50.27 | 50.27 | 50.01 | 50.19 | 49.53 | 0.14% | 200,309 |
| Apr 21, 2026 | 50.74 | 50.81 | 50.11 | 50.12 | 49.46 | -2.09% | 165,754 |
| Apr 20, 2026 | 51.16 | 51.19 | 50.94 | 51.19 | 50.52 | -0.58% | 111,223 |
| Apr 17, 2026 | 51.42 | 51.72 | 51.40 | 51.49 | 50.81 | 1.58% | 143,412 |
| Apr 16, 2026 | 50.95 | 50.96 | 50.54 | 50.69 | 50.02 | -0.08% | 117,377 |
| Apr 15, 2026 | 50.73 | 50.75 | 50.40 | 50.73 | 50.06 | -0.20% | 143,134 |
| Apr 14, 2026 | 50.64 | 50.93 | 50.64 | 50.83 | 50.16 | 0.53% | 99,371 |
| Apr 13, 2026 | 50.03 | 50.56 | 50.01 | 50.56 | 49.89 | 0.16% | 132,265 |
| Apr 10, 2026 | 50.68 | 50.75 | 50.39 | 50.48 | 49.81 | 0.08% | 93,384 |
| Apr 9, 2026 | 50.03 | 50.57 | 49.94 | 50.44 | 49.78 | -0.39% | 104,363 |
| Apr 8, 2026 | 50.63 | 50.72 | 50.36 | 50.64 | 49.97 | 3.62% | 148,150 |
| Apr 7, 2026 | 48.59 | 48.87 | 48.18 | 48.87 | 48.23 | -0.45% | 241,533 |
| Apr 6, 2026 | 48.75 | 49.20 | 48.75 | 49.09 | 48.44 | 0.47% | 293,329 |
| Apr 2, 2026 | 48.02 | 49.01 | 48.02 | 48.86 | 48.22 | -0.20% | 283,711 |
| Apr 1, 2026 | 48.76 | 49.12 | 48.66 | 48.96 | 48.31 | 1.68% | 267,858 |
| Mar 31, 2026 | 47.56 | 48.21 | 47.40 | 48.15 | 47.52 | 2.29% | 334,286 |
| Mar 30, 2026 | 47.21 | 47.43 | 46.86 | 47.07 | 46.45 | 0.49% | 178,680 |
| Mar 27, 2026 | 47.01 | 47.19 | 46.71 | 46.84 | 46.22 | -0.83% | 159,507 |
| Mar 26, 2026 | 47.56 | 47.86 | 47.23 | 47.23 | 46.61 | -1.44% | 177,013 |
| Mar 25, 2026 | 48.02 | 48.15 | 47.82 | 47.96 | 47.29 | 1.40% | 228,320 |
| Mar 24, 2026 | 46.98 | 47.50 | 46.92 | 47.30 | 46.64 | -0.40% | 152,434 |
| Mar 23, 2026 | 47.45 | 47.96 | 47.20 | 47.49 | 46.83 | 2.11% | 202,894 |
| Mar 20, 2026 | 47.60 | 47.62 | 46.37 | 46.51 | 45.86 | -2.43% | 129,001 |
| Mar 19, 2026 | 47.28 | 47.82 | 47.25 | 47.67 | 47.00 | -1.10% | 238,130 |
| Mar 18, 2026 | 48.60 | 48.69 | 48.19 | 48.20 | 47.53 | -1.03% | 209,770 |
| Mar 17, 2026 | 48.91 | 49.04 | 48.63 | 48.70 | 48.02 | -0.20% | 555,409 |
| Mar 16, 2026 | 48.61 | 48.84 | 48.60 | 48.80 | 48.12 | 0.70% | 281,721 |
| Mar 13, 2026 | 48.96 | 49.10 | 48.35 | 48.46 | 47.78 | -0.98% | 163,517 |
| Mar 12, 2026 | 49.07 | 49.16 | 48.71 | 48.94 | 48.25 | -0.87% | 182,496 |
| Mar 11, 2026 | 49.13 | 49.46 | 49.09 | 49.37 | 48.68 | 0.24% | 284,023 |
| Mar 10, 2026 | 49.34 | 49.81 | 49.16 | 49.25 | 48.56 | 0.24% | 283,508 |
| Mar 9, 2026 | 48.23 | 49.31 | 47.93 | 49.13 | 48.44 | 0.35% | 475,709 |
| Mar 6, 2026 | 48.62 | 49.10 | 48.54 | 48.96 | 48.27 | -0.81% | 221,713 |
| Mar 5, 2026 | 49.62 | 49.86 | 49.05 | 49.36 | 48.67 | -1.81% | 170,848 |
| Mar 4, 2026 | 49.99 | 50.37 | 49.87 | 50.27 | 49.57 | 1.21% | 496,765 |
| Mar 3, 2026 | 49.13 | 49.88 | 48.90 | 49.67 | 48.97 | -2.63% | 271,385 |
| Mar 2, 2026 | 50.84 | 51.15 | 50.82 | 51.01 | 50.30 | -1.32% | 218,426 |
| Feb 27, 2026 | 51.76 | 51.92 | 51.56 | 51.69 | 50.97 | -0.39% | 367,716 |
| Feb 26, 2026 | 51.90 | 51.95 | 51.63 | 51.89 | 51.16 | -0.13% | 333,290 |
| Feb 25, 2026 | 51.83 | 51.97 | 51.73 | 51.96 | 51.23 | 0.58% | 289,998 |
| Feb 24, 2026 | 51.42 | 51.71 | 51.42 | 51.66 | 50.94 | 0.41% | 137,733 |
| Feb 23, 2026 | 51.62 | 51.68 | 51.31 | 51.45 | 50.73 | -0.89% | 171,052 |
| Feb 20, 2026 | 51.47 | 51.91 | 51.47 | 51.91 | 51.18 | 0.68% | 191,154 |
| Feb 19, 2026 | 51.42 | 51.57 | 51.31 | 51.56 | 50.84 | -0.23% | 130,040 |
| Feb 18, 2026 | 51.50 | 51.76 | 51.45 | 51.68 | 50.96 | 0.86% | 144,430 |
| Feb 17, 2026 | 50.95 | 51.30 | 50.84 | 51.24 | 50.52 | 0.71% | 277,010 |
| Feb 13, 2026 | 50.78 | 50.97 | 50.66 | 50.88 | 50.17 | 0.06% | 158,529 |
| Feb 12, 2026 | 51.30 | 51.34 | 50.74 | 50.85 | 50.14 | -0.99% | 208,067 |
| Feb 11, 2026 | 51.33 | 51.41 | 51.08 | 51.36 | 50.64 | 0.53% | 137,265 |
| Feb 10, 2026 | 51.22 | 51.31 | 51.09 | 51.09 | 50.37 | -0.33% | 187,801 |
| Feb 9, 2026 | 50.92 | 51.30 | 50.89 | 51.26 | 50.54 | 0.25% | 199,476 |
| Feb 6, 2026 | 50.67 | 51.13 | 50.66 | 51.13 | 50.41 | 1.85% | 150,514 |
| Feb 5, 2026 | 50.27 | 50.52 | 50.14 | 50.20 | 49.50 | -1.22% | 161,231 |
| Feb 4, 2026 | 50.98 | 51.18 | 50.63 | 50.82 | 50.11 | 0.89% | 236,106 |
| Feb 3, 2026 | 50.42 | 50.58 | 50.07 | 50.37 | 49.66 | -0.85% | 387,595 |