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 (%)
Jul 31, 2023 35.16 35.21 35.04 35.05 41,216 +0.01(+0.02%)
Jul 28, 2023 35.07 35.15 34.97 35.04 53,777 +0.26(+0.74%)
Jul 27, 2023 35.19 35.22 34.75 34.78 219,194 +0.01(+0.04%)
Jul 26, 2023 34.50 34.87 34.50 34.77 64,749 +0.03(+0.08%)
Jul 25, 2023 34.72 34.88 34.72 34.74 105,944 +0.04(+0.12%)
Jul 24, 2023 34.69 34.77 34.65 34.70 43,516 -0.22(-0.63%)
Jul 21, 2023 34.93 34.98 34.85 34.92 64,400 +0.18(+0.52%)
Jul 20, 2023 34.91 34.94 34.67 34.74 242,680 -0.32(-0.91%)
Jul 19, 2023 35.17 35.22 34.98 35.06 71,566 -0.08(-0.23%)
Jul 18, 2023 34.96 35.19 34.96 35.14 96,257 +0.13(+0.37%)
Jul 17, 2023 34.89 35.03 34.82 35.01 61,402 -0.10(-0.28%)
Jul 14, 2023 35.16 35.25 35.10 35.11 51,564 +0.00(+0.00%)
Jul 13, 2023 34.97 35.15 34.97 35.11 205,240 +0.56(+1.62%)
Jul 12, 2023 34.27 34.56 34.27 34.55 99,398 +0.71(+2.10%)
Jul 11, 2023 33.71 33.85 33.64 33.84 43,738 +0.30(+0.89%)
Jul 10, 2023 33.40 33.57 33.36 33.54 239,881 +0.18(+0.54%)
Jul 07, 2023 33.30 33.51 33.24 33.36 64,183 +0.08(+0.24%)
Jul 06, 2023 33.34 33.34 33.10 33.28 67,962 -0.58(-1.71%)
Jul 05, 2023 34.03 34.03 33.81 33.86 60,740 -0.38(-1.11%)
Jul 03, 2023 34.24 34.25 34.15 34.24 58,990 -0.17(-0.49%)
Jun 30, 2023 34.21 34.41 34.21 34.41 83,862 +0.47(+1.38%)
Jun 29, 2023 33.89 33.94 33.82 33.94 58,817 -0.06(-0.18%)
Jun 28, 2023 33.99 34.03 33.89 34.00 90,497 -0.02(-0.06%)
Jun 27, 2023 33.79 34.02 33.72 34.02 91,933 +0.30(+0.89%)
Jun 26, 2023 33.77 33.78 33.71 33.72 65,786 -0.29(-0.85%)
Jun 23, 2023 33.98 34.08 33.95 34.01 74,931 -0.29(-0.85%)
Jun 22, 2023 34.12 34.33 34.12 34.30 91,573 -0.13(-0.38%)
Jun 21, 2023 34.34 34.54 34.28 34.43 85,920 -0.05(-0.15%)
Jun 20, 2023 34.49 34.64 34.40 34.48 107,111 -0.50(-1.43%)
Jun 16, 2023 35.20 35.21 34.96 34.98 70,124 +0.03(+0.09%)
Jun 15, 2023 34.65 34.98 34.59 34.95 76,490 +0.42(+1.22%)
Jun 14, 2023 34.58 34.71 34.37 34.53 77,526 +0.05(+0.15%)
Jun 13, 2023 34.51 34.54 34.39 34.48 145,564 +0.26(+0.76%)
Jun 12, 2023 34.15 34.23 34.08 34.22 147,024 +0.26(+0.77%)
Jun 09, 2023 33.96 34.01 33.90 33.96 290,864 -0.08(-0.24%)
Jun 08, 2023 33.85 34.07 33.85 34.04 126,616 +0.36(+1.07%)
Jun 07, 2023 33.97 34.06 33.68 33.68 76,636 -0.23(-0.68%)
Jun 06, 2023 33.77 33.93 33.75 33.91 193,375 +0.13(+0.38%)
Jun 05, 2023 33.82 33.88 33.72 33.78 366,087 -0.19(-0.56%)
Jun 02, 2023 33.94 34.03 33.88 33.97 275,077 +0.42(+1.25%)
Jun 01, 2023 33.27 33.59 33.26 33.55 81,267 +0.33(+1.01%)
May 31, 2023 33.21 33.25 32.94 33.22 95,736 -0.26(-0.79%)
May 30, 2023 33.77 33.77 33.38 33.48 58,111 -0.38(-1.12%)
May 26, 2023 33.70 33.88 33.70 33.86 60,188 +0.40(+1.20%)
May 25, 2023 33.50 33.52 33.33 33.46 77,248 -0.06(-0.18%)
May 24, 2023 33.69 33.77 33.48 33.52 317,841 -0.46(-1.35%)
May 23, 2023 34.30 34.33 33.98 33.98 83,948 -0.71(-2.05%)
May 22, 2023 34.71 34.75 34.66 34.69 91,271 -0.06(-0.17%)
May 19, 2023 34.71 34.80 34.66 34.75 108,601 +0.21(+0.61%)
May 18, 2023 34.50 34.54 34.35 34.54 45,976 -0.13(-0.37%)
May 17, 2023 34.61 34.68 34.42 34.67 103,167 +0.05(+0.14%)
May 16, 2023 34.73 34.75 34.61 34.62 77,359 -0.34(-0.97%)
May 15, 2023 34.89 34.97 34.80 34.96 47,708 +0.18(+0.52%)
May 12, 2023 34.84 34.88 34.64 34.78 147,233 -0.11(-0.32%)
May 11, 2023 34.82 34.90 34.67 34.89 249,212 -0.02(-0.06%)
May 10, 2023 34.93 34.97 34.67 34.91 65,114 -0.12(-0.33%)
May 09, 2023 34.94 35.07 34.90 35.03 83,178 -0.31(-0.88%)
May 08, 2023 35.48 35.48 35.28 35.34 88,769 +0.04(+0.11%)
May 05, 2023 34.99 35.33 34.94 35.30 134,069 +0.34(+0.97%)
May 04, 2023 34.95 35.05 34.81 34.96 244,483 -0.06(-0.17%)
May 03, 2023 35.04 35.33 35.00 35.02 121,460 +0.15(+0.43%)
May 02, 2023 34.76 34.89 34.65 34.87 207,793 -0.20(-0.57%)
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.