WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

IHDG
🏛️ 美国 →
45.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 45.75 45.75 45.75 45.75 2.7K
09:32 45.74 45.75 45.74 45.75 0.9K
09:33 45.77 45.77 45.77 45.77 0.3K
09:39 45.72 45.72 45.72 45.72 0.2K
09:40 45.74 45.74 45.74 45.74 0.9K
09:42 45.67 45.67 45.67 45.67 0.2K
09:43 45.70 45.70 45.70 45.70 0.6K
09:45 45.70 45.70 45.64 45.67 2.9K
09:49 45.73 45.73 45.73 45.73 0.5K
09:59 45.71 45.71 45.71 45.71 0.2K
10:00 45.71 45.71 45.71 45.71 0.1K
10:02 45.75 45.75 45.75 45.75 0.1K
10:04 45.75 45.75 45.75 45.75 0.6K
10:14 45.76 45.76 45.76 45.76 0.5K
10:16 45.76 45.76 45.76 45.76 0.1K
10:20 45.75 45.75 45.75 45.75 0.2K
10:22 45.77 45.77 45.77 45.77 0.2K
10:23 45.79 45.79 45.79 45.79 0.4K
10:24 45.78 45.78 45.78 45.78 0.2K
10:25 45.80 45.80 45.80 45.80 1.8K
10:29 45.79 45.79 45.79 45.79 1.5K
10:34 45.78 45.78 45.78 45.78 0.2K
10:35 45.79 45.79 45.79 45.79 0.6K
10:37 45.78 45.78 45.76 45.78 1.9K
10:43 45.76 45.78 45.76 45.78 1.2K
10:44 45.76 45.79 45.76 45.78 2.1K
10:47 45.78 45.79 45.78 45.79 0.7K
10:48 45.79 45.79 45.79 45.79 0.6K
10:50 45.81 45.81 45.81 45.81 1.7K
10:51 45.78 45.78 45.78 45.78 0.4K
10:55 45.82 45.82 45.82 45.82 0.4K
11:02 45.78 45.78 45.78 45.78 0.5K
11:06 45.77 45.77 45.77 45.77 0.3K
11:11 45.76 45.76 45.76 45.76 0.4K
11:16 45.80 45.80 45.80 45.80 0.4K
11:21 45.76 45.76 45.76 45.76 0.3K
11:22 45.74 45.74 45.74 45.74 0.2K
11:24 45.75 45.76 45.73 45.73 6.9K
11:25 45.72 45.73 45.72 45.73 0.8K
11:26 45.71 45.71 45.71 45.71 0.5K
11:29 45.70 45.73 45.70 45.73 1.1K
11:30 45.74 45.74 45.72 45.72 0.9K
11:38 45.78 45.78 45.78 45.78 0.5K
11:44 45.82 45.82 45.82 45.82 0.2K
11:45 45.81 45.81 45.81 45.81 0.2K
11:46 45.82 45.82 45.82 45.82 0.4K
11:47 45.83 45.83 45.83 45.83 1.2K
11:48 45.82 45.82 45.82 45.82 0.2K
11:49 45.82 45.82 45.82 45.82 0.2K
11:50 45.81 45.81 45.81 45.81 3.1K
11:52 45.81 45.81 45.81 45.81 0.3K
11:53 45.81 45.81 45.81 45.81 0.4K
11:55 45.83 45.83 45.83 45.83 0.4K
11:56 45.82 45.82 45.82 45.82 0.3K
11:58 45.82 45.82 45.82 45.82 0.2K
12:07 45.80 45.80 45.80 45.80 1.0K
12:25 45.79 45.79 45.79 45.79 1.4K
12:26 45.78 45.78 45.78 45.78 0.1K
12:28 45.78 45.79 45.78 45.79 0.7K
12:29 45.76 45.76 45.76 45.76 0.4K
12:31 45.78 45.81 45.78 45.81 0.7K
12:32 45.81 45.81 45.81 45.81 1.0K
12:34 45.80 45.80 45.78 45.78 0.6K
12:36 45.80 45.80 45.80 45.80 0.2K
12:37 45.79 45.79 45.79 45.79 0.1K
12:39 45.79 45.80 45.79 45.80 2.7K
12:44 45.80 45.80 45.80 45.80 0.3K
12:50 45.80 45.80 45.80 45.80 1.3K
12:57 45.81 45.81 45.81 45.81 1.2K
13:03 45.80 45.80 45.80 45.80 0.5K
13:04 45.79 45.79 45.79 45.79 1.3K
13:05 45.80 45.80 45.80 45.80 1.3K
13:11 45.82 45.82 45.82 45.82 2.5K
13:14 45.83 45.84 45.83 45.83 2.1K
13:15 45.82 45.82 45.81 45.81 2.3K
13:18 45.82 45.82 45.82 45.82 1.0K
13:20 45.81 45.81 45.81 45.81 0.6K
13:21 45.78 45.78 45.78 45.78 0.3K
13:24 45.77 45.77 45.77 45.77 0.5K
13:25 45.77 45.79 45.77 45.79 2.4K
13:27 45.77 45.77 45.77 45.77 0.4K
13:28 45.78 45.78 45.78 45.78 0.2K
13:29 45.78 45.80 45.78 45.80 0.6K
13:32 45.77 45.78 45.76 45.76 0.7K
13:35 45.77 45.77 45.77 45.77 0.1K
13:36 45.75 45.75 45.75 45.75 0.3K
13:38 45.78 45.78 45.78 45.78 0.1K
13:39 45.77 45.77 45.77 45.77 0.3K
13:41 45.77 45.77 45.77 45.77 0.3K
13:44 45.77 45.77 45.77 45.77 0.3K
13:45 45.77 45.78 45.75 45.78 5.6K
13:46 45.78 45.78 45.77 45.77 0.4K
13:50 45.77 45.77 45.77 45.77 0.2K
13:52 45.74 45.74 45.74 45.74 0.2K
13:53 45.76 45.76 45.76 45.76 0.2K
13:54 45.76 45.76 45.76 45.76 0.3K
13:56 45.76 45.76 45.76 45.76 0.3K
13:58 45.73 45.75 45.73 45.75 0.3K
13:59 45.72 45.72 45.72 45.72 1.3K
14:00 45.74 45.74 45.74 45.74 0.3K
14:01 45.70 45.70 45.70 45.70 9.4K
14:02 45.68 45.68 45.67 45.67 2.2K
14:03 45.68 45.68 45.68 45.68 0.4K
14:04 45.65 45.65 45.65 45.65 1.6K
14:06 45.65 45.65 45.65 45.65 0.3K
14:07 45.66 45.66 45.66 45.66 0.3K
14:09 45.64 45.64 45.64 45.64 0.2K
14:13 45.70 45.70 45.70 45.70 0.3K
14:18 45.75 45.75 45.75 45.75 0.2K
14:20 45.73 45.73 45.73 45.73 0.3K
14:21 45.73 45.73 45.73 45.73 0.7K
14:23 45.73 45.73 45.73 45.73 0.2K
14:24 45.75 45.75 45.75 45.75 0.4K
14:25 45.74 45.74 45.74 45.74 0.1K
14:28 45.74 45.74 45.74 45.74 0.2K
14:30 45.75 45.75 45.75 45.75 0.2K
14:32 45.74 45.74 45.74 45.74 1.4K
14:34 45.74 45.74 45.74 45.74 1.1K
14:35 45.75 45.75 45.75 45.75 1.9K
14:36 45.73 45.73 45.73 45.73 0.4K
14:38 45.75 45.75 45.75 45.75 0.3K
14:39 45.77 45.77 45.77 45.77 2.2K
14:44 45.78 45.78 45.78 45.78 0.3K
14:48 45.75 45.75 45.75 45.75 1.1K
14:50 45.78 45.79 45.77 45.79 1.0K
14:55 45.79 45.79 45.79 45.79 1.0K
14:58 45.79 45.79 45.79 45.79 0.8K
15:06 45.79 45.79 45.79 45.79 5.0K
15:19 45.78 45.78 45.78 45.78 0.7K
15:21 45.78 45.78 45.78 45.78 0.7K
15:25 45.75 45.75 45.75 45.75 1.0K
15:27 45.76 45.76 45.76 45.76 0.2K
15:28 45.75 45.75 45.75 45.75 0.3K
15:30 45.76 45.76 45.76 45.76 1.0K
15:35 45.76 45.76 45.76 45.76 2.1K
15:36 45.75 45.75 45.75 45.75 0.1K
15:37 45.75 45.75 45.75 45.75 0.5K
15:39 45.75 45.76 45.75 45.76 0.6K
15:41 45.78 45.78 45.78 45.78 5.5K
15:44 45.78 45.78 45.78 45.78 0.4K
15:45 45.78 45.78 45.78 45.78 0.3K
15:46 45.78 45.78 45.78 45.78 0.3K
15:47 45.78 45.78 45.78 45.78 0.5K
15:48 45.78 45.78 45.78 45.78 1.0K
15:49 45.77 45.78 45.77 45.78 0.3K
15:50 45.80 45.80 45.70 45.70 7.7K
15:51 45.79 45.79 45.79 45.79 0.2K
15:53 45.78 45.80 45.78 45.80 2.9K
15:54 45.84 45.84 45.84 45.84 0.6K
15:55 45.80 45.80 45.80 45.80 0.3K
15:56 45.80 45.80 45.80 45.80 1.3K
15:59 45.80 45.80 45.80 45.80 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.72 45.84 45.69 45.78 0.2M
2025-09-25 45.75 45.84 45.63 45.80 0.1M
2025-09-24 46.26 46.32 46.10 46.11 0.3M
2025-09-23 46.38 46.47 46.09 46.19 0.1M
2025-09-22 46.14 46.29 46.09 46.27 0.1M
2025-09-19 46.33 46.35 46.14 46.24 0.5M
2025-09-18 46.24 46.49 46.19 46.31 0.5M
2025-09-17 45.74 45.85 45.50 45.69 0.2M
2025-09-16 45.85 45.85 45.55 45.72 0.3M
2025-09-15 45.80 45.96 45.79 45.93 0.6M
2025-09-12 45.86 45.87 45.64 45.64 0.2M
2025-09-11 45.56 45.87 45.56 45.87 0.2M
2025-09-10 45.43 45.46 45.32 45.34 0.2M
2025-09-09 45.25 45.39 45.16 45.39 0.2M
2025-09-08 45.26 45.39 45.17 45.28 0.4M
2025-09-05 45.15 45.24 44.78 45.07 0.6M
2025-09-04 44.81 45.06 44.81 45.01 0.1M
2025-09-03 44.60 44.66 44.48 44.66 0.5M
2025-09-02 44.24 44.54 44.24 44.48 0.3M
2025-08-29 45.15 45.16 44.87 44.91 0.1M
2025-08-28 45.34 45.34 45.23 45.29 0.3M
2025-08-27 45.16 45.29 45.15 45.26 0.2M
2025-08-26 45.23 45.30 45.12 45.29 0.4M
2025-08-25 45.49 45.55 45.36 45.40 0.1M
2025-08-22 45.35 45.66 45.35 45.61 0.1M
2025-08-21 45.18 45.29 45.13 45.27 0.1M
2025-08-20 45.26 45.42 45.26 45.39 0.3M
2025-08-19 45.46 45.55 45.35 45.38 0.4M
2025-08-18 45.30 45.40 45.22 45.37 0.3M
2025-08-15 45.19 45.28 45.15 45.27 0.2M
2025-08-14 44.96 45.23 44.96 45.23 0.3M
2025-08-13 44.91 45.09 44.89 45.09 0.4M
2025-08-12 44.75 44.97 44.66 44.97 0.3M
2025-08-11 44.85 44.92 44.71 44.77 0.2M
2025-08-08 44.87 45.04 44.86 45.00 0.2M
2025-08-07 44.90 44.97 44.58 44.70 0.3M
2025-08-06 44.37 44.45 44.32 44.38 0.2M
2025-08-05 44.50 44.53 44.35 44.46 0.6M
2025-08-04 44.16 44.40 44.16 44.37 0.5M
2025-08-01 43.93 43.93 43.59 43.81 0.3M
2025-07-31 44.96 44.97 44.51 44.58 0.4M
2025-07-30 45.20 45.29 45.04 45.18 0.9M
2025-07-29 45.41 45.44 45.13 45.24 0.3M
2025-07-28 45.66 45.66 45.39 45.49 0.2M
2025-07-25 45.56 45.82 45.54 45.81 0.2M
2025-07-24 45.80 45.90 45.73 45.74 0.2M
2025-07-23 45.72 46.07 45.66 46.03 0.2M
2025-07-22 45.18 45.24 45.06 45.22 0.2M
2025-07-21 45.20 45.28 45.13 45.13 0.2M
2025-07-18 45.51 45.51 45.03 45.03 0.2M
2025-07-17 45.35 45.49 45.34 45.45 0.3M
2025-07-16 45.36 45.36 44.88 45.31 0.5M
2025-07-15 45.55 45.55 45.21 45.21 0.2M
2025-07-14 45.16 45.42 45.14 45.42 0.3M
2025-07-11 45.49 45.50 45.38 45.43 0.2M
2025-07-10 45.64 45.80 45.60 45.75 0.5M
2025-07-09 45.45 45.57 45.35 45.57 0.2M
2025-07-08 45.11 45.47 45.08 45.39 0.3M
2025-07-07 45.05 45.16 44.89 44.92 0.3M
2025-07-03 45.24 45.27 45.11 45.11 0.6M
2025-07-02 44.80 45.07 44.77 45.01 0.6M
2025-07-01 44.66 44.95 44.66 44.81 0.2M
2025-06-30 45.12 45.13 44.98 45.05 0.2M
2025-06-27 45.03 45.26 44.92 45.18 0.5M
2025-06-26 44.40 44.63 44.30 44.63 0.4M
2025-06-25 44.43 44.45 44.18 44.29 0.7M
2025-06-24 45.07 45.26 45.02 45.26 0.3M
2025-06-23 44.76 45.02 44.61 45.02 0.3M
2025-06-20 45.26 45.26 44.78 44.88 0.4M
2025-06-18 45.14 45.37 45.14 45.29 0.3M
2025-06-17 45.31 45.40 45.13 45.18 0.3M
2025-06-16 45.40 45.61 45.38 45.47 0.3M
2025-06-13 45.49 45.54 45.21 45.29 0.2M
2025-06-12 45.80 45.93 45.73 45.80 0.4M
2025-06-11 46.00 46.07 45.75 45.80 0.5M
2025-06-10 45.90 46.05 45.88 46.00 0.4M
2025-06-09 45.70 45.79 45.62 45.62 0.2M
2025-06-06 45.74 45.82 45.61 45.69 0.3M
2025-06-05 45.35 45.51 45.20 45.31 0.2M
2025-06-04 45.31 45.45 45.28 45.35 0.3M
2025-06-03 45.09 45.29 45.01 45.25 0.2M
2025-06-02 45.08 45.41 44.93 45.40 0.5M
2025-05-30 45.25 45.30 44.95 45.23 0.2M
2025-05-29 45.23 45.23 44.98 45.17 0.2M
2025-05-28 45.26 45.30 45.10 45.15 0.2M
2025-05-27 45.49 45.57 44.90 45.51 0.5M
2025-05-23 44.22 44.57 44.22 44.45 0.3M
2025-05-22 44.63 45.00 44.56 44.83 0.3M
2025-05-21 45.11 45.22 44.73 44.77 0.3M
2025-05-20 45.35 45.41 45.21 45.30 0.6M
2025-05-19 44.89 45.35 44.89 45.33 0.3M
2025-05-16 45.08 45.32 45.06 45.32 0.2M
2025-05-15 44.91 45.24 44.85 45.12 0.2M
2025-05-14 45.00 45.01 44.68 44.77 0.3M
2025-05-13 45.03 45.16 44.88 45.02 0.5M
2025-05-12 44.76 45.14 44.59 45.11 0.4M
2025-05-09 44.20 44.25 44.02 44.11 0.5M
2025-05-08 44.04 44.32 43.89 44.15 0.4M
2025-05-07 43.81 44.08 43.60 43.91 0.3M
2025-05-06 43.90 44.14 43.84 43.89 0.3M
2025-05-05 44.23 44.42 44.14 44.30 0.3M
2025-05-02 44.05 44.25 43.86 44.25 0.7M
2025-05-01 43.62 43.73 43.42 43.48 1.0M
2025-04-30 43.03 43.39 42.81 43.30 0.4M
2025-04-29 42.77 43.13 42.77 43.05 0.2M
2025-04-28 42.88 42.98 42.64 42.83 0.3M
2025-04-25 42.61 42.95 42.61 42.92 0.2M
2025-04-24 42.09 42.58 42.08 42.57 0.2M
2025-04-23 42.04 42.33 41.67 41.97 0.7M
2025-04-22 40.84 41.47 40.84 41.38 0.4M
2025-04-21 40.66 40.82 40.02 40.31 0.6M
2025-04-17 40.86 41.35 40.86 41.05 0.4M
2025-04-16 40.84 41.12 40.34 40.61 0.6M
2025-04-15 41.06 41.37 41.02 41.24 0.5M
2025-04-14 40.81 41.01 40.39 40.80 1.0M
2025-04-11 39.40 40.52 39.37 40.44 1.0M
2025-04-10 40.39 40.39 38.90 39.89 0.5M
2025-04-09 38.36 41.84 38.24 41.58 1.0M
2025-04-08 40.26 40.26 38.14 38.54 0.8M
2025-04-07 38.45 40.38 38.14 38.99 2.1M
2025-04-04 40.44 40.47 39.57 39.65 1.0M
2025-04-03 42.10 42.27 41.67 41.76 0.6M
2025-04-02 42.96 43.49 42.96 43.41 0.9M
2025-04-01 43.50 43.61 43.21 43.49 0.8M
2025-03-31 43.18 43.56 43.01 43.40 0.3M
2025-03-28 44.06 44.19 43.76 43.79 0.2M
2025-03-27 44.31 44.51 44.23 44.41 0.4M
2025-03-26 44.91 44.91 44.47 44.53 0.5M
2025-03-25 45.06 45.19 44.98 45.07 0.2M
2025-03-24 44.79 44.97 44.79 44.90 0.5M
2025-03-21 44.62 44.88 44.55 44.86 0.3M
2025-03-20 44.86 45.14 44.86 45.05 0.2M
2025-03-19 45.11 45.43 45.07 45.32 0.5M
2025-03-18 45.24 45.25 44.97 45.14 0.3M
2025-03-17 44.92 45.36 44.92 45.27 0.3M
2025-03-14 44.56 44.99 44.50 44.98 0.3M
2025-03-13 44.24 44.31 43.89 44.04 0.2M
2025-03-12 44.41 44.43 44.00 44.35 0.3M
2025-03-11 44.52 44.55 43.87 44.25 0.4M
2025-03-10 44.92 45.01 44.32 44.64 0.3M
2025-03-07 45.24 45.88 45.24 45.81 0.3M
2025-03-06 45.57 45.98 45.46 45.57 0.3M
2025-03-05 45.82 46.26 45.77 46.19 0.3M
2025-03-04 45.53 46.07 45.14 45.63 0.8M
2025-03-03 46.71 46.76 45.86 46.11 0.4M
2025-02-28 45.99 46.21 45.76 46.21 0.5M
2025-02-27 46.30 46.38 45.90 45.93 0.3M
2025-02-26 46.61 46.79 46.33 46.45 0.4M
2025-02-25 46.80 46.80 46.41 46.62 0.3M
2025-02-24 46.65 46.68 46.34 46.45 0.3M
2025-02-21 46.88 46.88 46.34 46.47 0.3M
2025-02-20 46.80 46.87 46.64 46.74 0.3M
2025-02-19 46.97 46.98 46.86 46.95 0.2M
2025-02-18 47.40 47.51 47.33 47.51 0.3M
2025-02-14 47.16 47.19 46.97 47.00 0.7M
2025-02-13 46.99 47.12 46.95 47.06 0.7M
2025-02-12 46.53 46.96 46.47 46.92 0.6M
2025-02-11 46.55 46.77 46.50 46.73 0.5M
2025-02-10 46.48 46.69 46.48 46.69 0.3M
2025-02-07 46.34 46.37 45.98 45.98 0.4M
2025-02-06 46.32 46.47 46.24 46.33 0.4M
2025-02-05 45.85 46.08 45.73 46.06 0.8M
2025-02-04 45.54 45.72 45.51 45.70 0.5M
2025-02-03 45.43 45.83 45.38 45.64 0.3M
2025-01-31 46.30 46.39 45.99 46.02 0.2M
2025-01-30 46.07 46.37 46.05 46.24 0.3M
2025-01-29 45.84 45.86 45.61 45.74 0.5M
2025-01-28 45.54 45.64 45.36 45.57 0.2M
2025-01-27 45.02 45.38 45.01 45.38 0.3M
2025-01-24 45.67 45.70 45.55 45.60 0.3M
2025-01-23 45.27 45.48 45.23 45.47 0.2M
2025-01-22 45.36 45.37 45.21 45.21 0.4M
2025-01-21 44.98 45.14 44.87 45.14 0.2M
2025-01-17 44.72 44.80 44.66 44.74 0.2M
2025-01-16 44.42 44.48 44.27 44.41 0.3M
2025-01-15 44.14 44.22 44.06 44.14 0.5M
2025-01-14 43.81 43.86 43.52 43.71 0.3M
2025-01-13 43.68 43.90 43.65 43.89 0.3M
2025-01-10 44.42 44.44 44.09 44.19 0.4M
2025-01-08 44.30 44.42 44.19 44.39 0.3M
2025-01-07 44.50 44.54 44.20 44.28 0.2M
2025-01-06 44.00 44.39 43.99 44.19 0.2M
2025-01-03 43.78 43.82 43.65 43.77 0.3M
2025-01-02 43.73 43.95 43.59 43.76 0.3M