Skip to main content

Wisdomtree Intl Quality Div Growth Fund (NY: IQDG )

37.96 +0.16 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.06 30.28 30.00 30.15 9,103 -0.17(-0.56%)
Jun 29, 2020 30.07 30.32 30.07 30.32 7,792 +0.20(+0.66%)
Jun 26, 2020 30.46 30.46 30.07 30.12 28,200 -0.31(-1.02%)
Jun 25, 2020 30.15 30.44 29.99 30.43 61,843 +0.36(+1.21%)
Jun 24, 2020 30.46 30.53 30.01 30.07 29,818 -0.68(-2.21%)
Jun 23, 2020 30.95 30.95 30.75 30.75 5,196 -0.10(-0.33%)
Jun 22, 2020 30.61 30.88 30.61 30.85 28,945 +0.36(+1.19%)
Jun 19, 2020 30.84 30.89 30.42 30.48 10,400 +0.06(+0.19%)
Jun 18, 2020 30.48 30.53 30.37 30.43 23,753 -0.09(-0.30%)
Jun 17, 2020 30.60 30.67 30.51 30.52 8,058 +0.30(+0.98%)
Jun 16, 2020 30.05 30.35 30.04 30.22 8,276 +0.31(+1.04%)
Jun 15, 2020 29.32 29.99 29.30 29.91 10,898 -0.01(-0.04%)
Jun 12, 2020 30.18 30.18 29.67 29.92 8,700 +0.41(+1.40%)
Jun 11, 2020 30.32 30.39 29.45 29.51 40,710 -1.37(-4.44%)
Jun 10, 2020 30.87 31.03 30.81 30.88 7,982 +0.27(+0.90%)
Jun 09, 2020 30.45 30.65 30.45 30.61 10,844 -0.31(-1.02%)
Jun 08, 2020 30.77 30.92 30.65 30.92 10,075 +0.02(+0.06%)
Jun 05, 2020 31.00 31.00 30.86 30.90 7,000 +0.27(+0.90%)
Jun 04, 2020 30.62 30.81 30.61 30.63 24,351 -0.14(-0.47%)
Jun 03, 2020 30.45 30.81 30.45 30.77 13,315 +0.52(+1.72%)
Jun 02, 2020 30.10 30.30 30.10 30.25 27,224 +0.09(+0.31%)
Jun 01, 2020 29.95 30.16 29.92 30.16 5,647 +0.58(+1.97%)
May 29, 2020 29.59 29.60 29.27 29.57 24,400 +0.12(+0.42%)
May 28, 2020 29.43 29.76 29.40 29.45 30,159 +0.29(+0.98%)
May 27, 2020 29.07 29.16 28.91 29.16 5,286 +0.21(+0.74%)
May 26, 2020 28.99 29.13 28.95 28.95 11,094 +0.57(+2.00%)
May 22, 2020 28.27 28.38 28.20 28.38 9,700 -0.03(-0.09%)
May 21, 2020 28.59 28.59 28.41 28.41 60,886 -0.25(-0.88%)
May 20, 2020 28.63 28.76 28.58 28.66 11,751 +0.67(+2.40%)
May 19, 2020 28.11 28.26 27.97 27.99 21,700 -0.38(-1.35%)
May 18, 2020 27.96 28.41 27.96 28.37 21,155 +0.93(+3.39%)
May 15, 2020 27.38 27.44 27.29 27.44 12,700 +0.03(+0.12%)
May 14, 2020 27.05 27.41 26.93 27.41 35,921 -0.25(-0.92%)
May 13, 2020 27.87 27.92 27.52 27.66 31,496 -0.05(-0.18%)
May 12, 2020 28.15 28.15 27.71 27.71 9,664 -0.14(-0.50%)
May 11, 2020 27.65 27.95 27.63 27.85 34,964 +0.00(+0.01%)
May 08, 2020 27.74 27.91 27.73 27.85 30,300 +0.34(+1.23%)
May 07, 2020 27.53 27.67 27.49 27.51 66,660 +0.55(+2.04%)
May 06, 2020 27.24 27.28 26.96 26.96 17,247 -0.17(-0.63%)
May 05, 2020 27.19 27.28 27.06 27.13 19,857 +0.00(+0.00%)
May 04, 2020 26.93 27.13 26.83 27.13 40,392 +0.01(+0.04%)
May 01, 2020 27.17 27.35 27.09 27.12 110,900 -0.47(-1.70%)
Apr 30, 2020 27.84 27.87 27.49 27.59 17,074 -0.57(-2.01%)
Apr 29, 2020 28.06 28.25 28.06 28.16 14,423 +0.59(+2.13%)
Apr 28, 2020 27.83 27.83 27.57 27.57 8,977 +0.09(+0.33%)
Apr 27, 2020 27.41 27.51 27.35 27.48 13,622 +0.33(+1.22%)
Apr 24, 2020 27.10 27.20 26.97 27.15 41,100 +0.20(+0.74%)
Apr 23, 2020 27.24 27.42 26.93 26.95 192,854 -0.22(-0.81%)
Apr 22, 2020 27.09 27.21 27.03 27.17 72,095 +0.43(+1.61%)
Apr 21, 2020 26.84 27.06 26.63 26.74 27,509 -0.58(-2.12%)
Apr 20, 2020 27.38 27.71 27.30 27.32 20,174 -0.36(-1.30%)
Apr 17, 2020 27.54 27.68 27.36 27.68 60,000 +0.66(+2.43%)
Apr 16, 2020 26.91 27.02 26.84 27.02 47,789 +0.15(+0.57%)
Apr 15, 2020 26.86 27.07 26.85 26.87 8,995 -0.67(-2.44%)
Apr 14, 2020 27.45 27.63 27.43 27.54 29,991 +0.67(+2.48%)
Apr 13, 2020 26.98 27.02 26.69 26.87 26,799 -0.30(-1.09%)
Apr 09, 2020 26.97 27.25 26.95 27.17 28,500 +0.60(+2.26%)
Apr 08, 2020 26.42 26.70 26.25 26.57 16,763 +0.36(+1.39%)
Apr 07, 2020 26.73 26.73 26.21 26.21 37,852 +0.30(+1.14%)
Apr 06, 2020 25.52 25.92 25.52 25.91 78,725 +1.17(+4.73%)
Apr 03, 2020 24.92 25.01 24.60 24.74 138,800 -0.57(-2.25%)
Apr 02, 2020 24.91 25.46 24.74 25.31 877,346 +0.45(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.