Skip to main content

Wisdomtree Intl Quality Div Growth Fund (NY: IQDG )

38.06 -0.12 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.13 38.13 38.01 38.06 231,377 -0.12(-0.31%)
Mar 27, 2024 38.01 38.18 37.93 38.18 80,918 +0.35(+0.93%)
Mar 26, 2024 37.96 37.96 37.82 37.83 90,275 +0.04(+0.11%)
Mar 25, 2024 37.76 37.90 37.75 37.79 66,702 -0.08(-0.21%)
Mar 22, 2024 37.95 37.96 37.84 37.87 49,409 -0.36(-0.94%)
Mar 21, 2024 38.23 38.34 38.21 38.23 105,766 -0.09(-0.23%)
Mar 20, 2024 37.85 38.33 37.82 38.32 88,602 +0.46(+1.22%)
Mar 19, 2024 37.88 38.05 37.78 37.86 137,460 -0.04(-0.11%)
Mar 18, 2024 38.00 38.06 37.90 37.90 145,431 -0.11(-0.29%)
Mar 15, 2024 38.06 38.09 37.88 38.01 47,669 -0.06(-0.16%)
Mar 14, 2024 38.41 38.43 37.93 38.07 119,962 -0.29(-0.76%)
Mar 13, 2024 38.42 38.51 38.32 38.36 462,540 -0.02(-0.04%)
Mar 12, 2024 37.98 38.38 37.86 38.38 206,725 +0.41(+1.07%)
Mar 11, 2024 37.95 37.98 37.78 37.97 91,690 -0.09(-0.24%)
Mar 08, 2024 38.32 38.37 38.01 38.06 95,324 -0.22(-0.57%)
Mar 07, 2024 38.08 38.36 38.06 38.28 202,588 +0.48(+1.27%)
Mar 06, 2024 37.74 37.90 37.67 37.80 56,753 +0.38(+1.02%)
Mar 05, 2024 37.52 37.63 37.30 37.42 138,713 -0.24(-0.64%)
Mar 04, 2024 37.59 37.73 37.57 37.66 57,702 -0.05(-0.13%)
Mar 01, 2024 37.48 37.72 37.32 37.71 57,214 +0.42(+1.13%)
Feb 29, 2024 37.36 37.44 37.14 37.29 120,630 +0.09(+0.24%)
Feb 28, 2024 37.20 37.27 37.13 37.20 59,171 -0.18(-0.48%)
Feb 27, 2024 37.31 37.44 37.30 37.38 52,981 +0.02(+0.05%)
Feb 26, 2024 37.44 37.44 37.27 37.36 78,163 +0.00(+0.00%)
Feb 23, 2024 37.42 37.42 37.31 37.36 62,797 +0.05(+0.13%)
Feb 22, 2024 37.10 37.33 37.10 37.31 81,792 +0.55(+1.50%)
Feb 21, 2024 36.65 36.78 36.60 36.76 385,013 +0.04(+0.11%)
Feb 20, 2024 36.81 36.81 36.59 36.72 225,301 +0.18(+0.49%)
Feb 16, 2024 36.54 36.69 36.42 36.54 93,288 +0.02(+0.07%)
Feb 15, 2024 36.25 36.52 36.25 36.52 76,832 +0.48(+1.32%)
Feb 14, 2024 35.81 36.06 35.81 36.04 93,824 +0.47(+1.32%)
Feb 13, 2024 35.66 35.75 35.44 35.57 113,370 -0.66(-1.82%)
Feb 12, 2024 36.20 36.31 36.16 36.23 78,505 +0.00(+0.00%)
Feb 09, 2024 36.15 36.27 36.02 36.23 92,757 +0.24(+0.67%)
Feb 08, 2024 35.91 36.02 35.86 35.99 149,735 +0.04(+0.11%)
Feb 07, 2024 36.00 36.05 35.91 35.95 85,140 -0.05(-0.14%)
Feb 06, 2024 35.78 36.01 35.78 36.00 114,991 +0.14(+0.39%)
Feb 05, 2024 35.80 35.95 35.67 35.86 146,253 -0.22(-0.61%)
Feb 02, 2024 36.05 36.16 35.96 36.08 675,376 -0.30(-0.82%)
Feb 01, 2024 36.10 36.40 36.03 36.38 118,446 +0.34(+0.94%)
Jan 31, 2024 36.38 36.54 36.03 36.04 2,042,855 -0.27(-0.74%)
Jan 30, 2024 36.34 36.36 36.18 36.31 83,189 -0.02(-0.06%)
Jan 29, 2024 36.14 36.39 36.07 36.33 131,235 +0.09(+0.25%)
Jan 26, 2024 36.28 36.33 36.20 36.24 85,810 +0.33(+0.92%)
Jan 25, 2024 35.84 35.91 35.71 35.91 64,838 +0.22(+0.62%)
Jan 24, 2024 35.77 35.93 35.69 35.69 75,260 +0.30(+0.85%)
Jan 23, 2024 35.35 35.40 35.21 35.39 67,270 -0.13(-0.37%)
Jan 22, 2024 35.50 35.63 35.46 35.52 112,653 +0.13(+0.37%)
Jan 19, 2024 35.26 35.41 35.09 35.39 130,995 +0.06(+0.17%)
Jan 18, 2024 35.13 35.33 35.07 35.33 128,331 +0.36(+1.03%)
Jan 17, 2024 34.84 35.00 34.70 34.97 157,493 -0.36(-1.02%)
Jan 16, 2024 35.49 35.54 35.27 35.33 185,378 -0.64(-1.78%)
Jan 12, 2024 35.98 36.06 35.88 35.97 86,750 +0.17(+0.47%)
Jan 11, 2024 35.90 35.93 35.40 35.80 580,508 -0.08(-0.22%)
Jan 10, 2024 35.68 35.90 35.67 35.88 131,046 +0.30(+0.84%)
Jan 09, 2024 35.56 35.67 35.51 35.58 86,034 -0.30(-0.84%)
Jan 08, 2024 35.43 35.89 35.43 35.88 351,401 +0.53(+1.50%)
Jan 05, 2024 35.24 35.62 35.23 35.35 105,063 -0.11(-0.31%)
Jan 04, 2024 35.37 35.62 35.37 35.46 47,476 +0.12(+0.34%)
Jan 03, 2024 35.30 35.45 35.10 35.34 172,909 -0.39(-1.09%)
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.