MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHDG — WisdomTree International Hedged Quality Dividend Growth Fund
NYSE ArcaWisdomTree International Hedged Quality Dividend Growth Fund
$51.97
+0.43(+0.83%)
- O
- 51.85
- H
- 52.04
- L
- 51.73
- V
- 117.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.97
Period Return+25.59%
Period High$54.14
Period Low$40.84
Avg Daily Volume218.3K
Total Trading Days365
IHDG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.85 | $52.04 | $51.73 | $51.97 | +$0.43 | +0.83% | 117,353 | $51.89 | $51.73 $52.04 |
| Oct 1, 2026 | $51.82 | $51.82 | $51.38 | $51.54 | $-0.36 | -0.69% | 76,238 | $51.57 | $51.38 $51.82 |
| Sep 30, 2026 | $52.24 | $52.28 | $51.84 | $51.90 | $-0.33 | -0.63% | 89,117 | $52.05 | $51.84 $52.28 |
| Sep 29, 2026 | $52.30 | $52.31 | $52.00 | $52.23 | $-0.13 | -0.25% | 149,641 | $52.14 | $52.00 $52.31 |
| Sep 28, 2026 | $52.25 | $52.57 | $52.16 | $52.36 | $-0.05 | -0.10% | 90,448 | $52.38 | $52.16 $52.57 |
| Sep 25, 2026 | $52.19 | $52.52 | $52.08 | $52.41 | +$0.15 | +0.29% | 40,016 | $52.31 | $52.08 $52.52 |
| Sep 24, 2026 | $52.19 | $52.42 | $51.99 | $52.26 | $-0.02 | -0.04% | 68,168 | $52.23 | $51.99 $52.42 |
| Sep 23, 2026 | $52.46 | $52.46 | $52.11 | $52.28 | $-0.50 | -0.95% | 62,414 | $52.23 | $52.11 $52.46 |
| Sep 22, 2026 | $52.78 | $52.86 | $52.50 | $52.78 | +$0.30 | +0.57% | 62,782 | $52.70 | $52.50 $52.86 |
| Sep 21, 2026 | $52.42 | $52.55 | $52.31 | $52.48 | +$0.55 | +1.06% | 68,465 | $52.46 | $52.31 $52.55 |
| Sep 18, 2026 | $52.19 | $52.19 | $51.84 | $51.93 | $-0.51 | -0.96% | 45,439 | $51.95 | $51.84 $52.19 |
| Sep 17, 2026 | $52.51 | $52.58 | $52.40 | $52.44 | +$0.41 | +0.78% | 64,051 | $52.46 | $52.40 $52.58 |
| Sep 16, 2026 | $52.17 | $52.29 | $51.83 | $52.03 | +$0.06 | +0.12% | 100,187 | $52.15 | $51.83 $52.29 |
| Sep 15, 2026 | $51.98 | $51.99 | $51.77 | $51.97 | $-0.15 | -0.29% | 86,841 | $51.92 | $51.77 $51.99 |
| Sep 14, 2026 | $52.09 | $52.25 | $51.92 | $52.12 | $-0.22 | -0.42% | 107,560 | $52.10 | $51.92 $52.25 |
| Sep 11, 2026 | $52.41 | $52.41 | $52.22 | $52.34 | +$0.52 | +1.00% | 372,433 | $52.28 | $52.22 $52.41 |
| Sep 10, 2026 | $51.97 | $52.02 | $51.74 | $51.82 | $-0.14 | -0.27% | 61,977 | $51.85 | $51.74 $52.02 |
| Sep 9, 2026 | $52.19 | $52.28 | $51.94 | $51.96 | $-0.69 | -1.31% | 80,382 | $52.05 | $51.94 $52.28 |
| Sep 8, 2026 | $53.02 | $53.04 | $52.65 | $52.65 | $-0.56 | -1.05% | 120,724 | $52.82 | $52.65 $53.04 |
| Sep 4, 2026 | $52.97 | $53.26 | $52.97 | $53.21 | +$0.13 | +0.24% | 54,367 | $53.14 | $52.97 $53.26 |
| Sep 3, 2026 | $53.00 | $53.13 | $52.79 | $53.08 | +$0.12 | +0.23% | 76,799 | $53.00 | $52.79 $53.13 |
| Sep 2, 2026 | $52.78 | $53.00 | $52.75 | $52.96 | +$0.13 | +0.25% | 51,373 | $52.90 | $52.75 $53.00 |
| Sep 1, 2026 | $53.18 | $53.18 | $52.79 | $52.83 | $-0.54 | -1.01% | 235,971 | $52.85 | $52.79 $53.18 |
| Aug 31, 2026 | $53.63 | $53.64 | $53.22 | $53.37 | $-0.17 | -0.32% | 60,610 | $53.36 | $53.22 $53.64 |
| Aug 28, 2026 | $53.68 | $53.76 | $53.47 | $53.54 | +$0.17 | +0.31% | 55,186 | $53.60 | $53.47 $53.76 |
| Aug 27, 2026 | $53.44 | $53.44 | $53.20 | $53.38 | $-0.12 | -0.21% | 71,260 | $53.31 | $53.20 $53.44 |
| Aug 26, 2026 | $53.73 | $53.80 | $53.46 | $53.49 | $-0.14 | -0.26% | 85,641 | $53.58 | $53.46 $53.80 |
| Aug 25, 2026 | $53.57 | $53.64 | $53.42 | $53.63 | +$0.25 | +0.47% | 103,095 | $53.56 | $53.42 $53.64 |
| Aug 24, 2026 | $53.39 | $53.47 | $53.29 | $53.38 | +$0.06 | +0.11% | 434,594 | $53.42 | $53.29 $53.47 |
| Aug 21, 2026 | $53.18 | $53.38 | $53.18 | $53.32 | +$0.33 | +0.61% | 78,818 | $53.29 | $53.18 $53.38 |