Skip to main content

Wisdomtree U.S. High Dividend Fund (NY: DHS )

84.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.49 30.54 30.40 30.50 201,044 +0.07(+0.22%)
Nov 29, 2012 30.37 30.46 30.29 30.43 64,362 +0.14(+0.46%)
Nov 28, 2012 30.01 30.30 29.90 30.29 35,561 +0.22(+0.75%)
Nov 27, 2012 30.18 30.28 30.05 30.07 74,870 -0.11(-0.37%)
Nov 26, 2012 30.09 30.19 30.05 30.18 103,604 -0.03(-0.11%)
Nov 23, 2012 29.94 30.21 29.94 30.21 25,331 +0.32(+1.08%)
Nov 21, 2012 29.88 29.89 29.77 29.89 102,704 +0.09(+0.29%)
Nov 20, 2012 29.72 29.83 29.62 29.81 124,440 +0.02(+0.07%)
Nov 19, 2012 29.60 29.79 29.56 29.79 133,006 +0.45(+1.55%)
Nov 16, 2012 29.11 29.35 29.02 29.33 203,285 +0.21(+0.72%)
Nov 15, 2012 29.22 29.32 29.02 29.12 237,590 -0.15(-0.52%)
Nov 14, 2012 29.76 29.76 29.20 29.27 148,371 -0.41(-1.37%)
Nov 13, 2012 29.72 29.98 29.66 29.68 80,118 -0.05(-0.16%)
Nov 12, 2012 29.85 29.88 29.71 29.73 246,209 -0.09(-0.29%)
Nov 09, 2012 29.67 30.00 29.61 29.81 147,341 +0.02(+0.07%)
Nov 08, 2012 30.06 30.19 29.79 29.79 281,424 -0.30(-0.98%)
Nov 07, 2012 30.46 30.52 29.95 30.09 231,274 -0.60(-1.95%)
Nov 06, 2012 30.69 30.78 30.58 30.69 105,112 +0.11(+0.34%)
Nov 05, 2012 30.60 30.64 30.44 30.58 119,259 -0.09(-0.28%)
Nov 02, 2012 30.97 31.02 30.65 30.67 83,846 -0.18(-0.58%)
Nov 01, 2012 30.75 30.96 30.75 30.84 303,252 +0.12(+0.39%)
Oct 31, 2012 30.90 31.00 30.61 30.73 160,831 -0.03(-0.11%)
Oct 26, 2012 30.75 30.76 30.76 30.76 139,064 -0.04(-0.13%)
Oct 25, 2012 30.81 30.90 30.56 30.80 105,363 +0.14(+0.47%)
Oct 24, 2012 30.72 30.77 30.60 30.65 85,546 -0.05(-0.17%)
Oct 23, 2012 30.82 30.82 30.56 30.71 127,356 -0.46(-1.47%)
Oct 19, 2012 31.52 31.52 31.10 31.16 71,488 -0.43(-1.35%)
Oct 18, 2012 31.46 31.65 31.46 31.59 65,787 +0.05(+0.15%)
Oct 17, 2012 31.33 31.54 31.33 31.54 117,979 +0.24(+0.75%)
Oct 16, 2012 31.24 31.34 31.24 31.31 73,490 +0.22(+0.70%)
Oct 15, 2012 30.78 31.11 30.78 31.09 54,300 +0.24(+0.76%)
Oct 12, 2012 31.06 31.06 30.81 30.86 81,620 -0.14(-0.44%)
Oct 11, 2012 31.16 31.16 30.99 30.99 49,501 -0.07(-0.23%)
Oct 10, 2012 31.19 31.25 31.02 31.07 51,596 -0.17(-0.55%)
Oct 09, 2012 31.41 31.43 31.22 31.24 68,308 -0.22(-0.69%)
Oct 08, 2012 31.49 31.49 31.35 31.45 364,955 -0.10(-0.31%)
Oct 05, 2012 31.63 31.65 31.46 31.55 58,174 +0.09(+0.27%)
Oct 04, 2012 31.35 31.52 31.35 31.46 118,888 +0.23(+0.73%)
Oct 03, 2012 31.16 31.36 31.11 31.24 139,836 +0.13(+0.42%)
Oct 02, 2012 31.13 31.22 31.01 31.10 138,427 +0.05(+0.15%)
Oct 01, 2012 31.09 31.24 31.00 31.06 122,496 +0.07(+0.21%)
Sep 28, 2012 31.07 31.10 30.90 30.99 69,370 -0.14(-0.44%)
Sep 27, 2012 31.14 31.22 31.00 31.13 124,910 +0.11(+0.36%)
Sep 26, 2012 31.09 31.12 31.02 31.02 100,404 -0.05(-0.15%)
Sep 25, 2012 31.31 31.41 31.07 31.07 53,663 -0.16(-0.50%)
Sep 24, 2012 31.10 31.30 31.10 31.22 157,550 +0.05(+0.16%)
Sep 21, 2012 31.22 31.28 31.17 31.17 139,117 +0.07(+0.23%)
Sep 20, 2012 30.94 31.14 30.94 31.10 156,000 +0.07(+0.23%)
Sep 19, 2012 30.98 31.12 30.94 31.03 165,589 +0.03(+0.11%)
Sep 18, 2012 30.98 31.01 30.92 31.00 120,841 +0.03(+0.08%)
Sep 17, 2012 30.98 31.03 30.90 30.97 130,517 -0.02(-0.07%)
Sep 14, 2012 31.18 31.21 30.91 30.99 155,356 -0.18(-0.58%)
Sep 13, 2012 30.79 31.21 30.70 31.17 124,058 +0.38(+1.23%)
Sep 12, 2012 30.83 30.87 30.75 30.79 76,194 +0.00(+0.00%)
Sep 11, 2012 30.76 30.86 30.76 30.79 78,304 +0.07(+0.21%)
Sep 10, 2012 30.75 30.82 30.70 30.73 71,832 -0.05(-0.17%)
Sep 07, 2012 30.85 30.85 30.68 30.78 157,525 -0.02(-0.06%)
Sep 06, 2012 30.55 30.80 30.55 30.80 173,043 +0.43(+1.42%)
Sep 05, 2012 30.43 30.45 30.33 30.37 94,406 +0.01(+0.02%)
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.