Skip to main content

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

84.19 -0.84 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.96 56.96 56.96 0 -0.16(-0.27%)
Dec 28, 2017 57.12 57.12 56.98 57.12 35,844 +0.10(+0.18%)
Dec 27, 2017 57.01 57.09 56.93 57.01 18,328 +0.05(+0.10%)
Dec 26, 2017 56.93 57.10 56.93 56.96 26,776 +0.03(+0.05%)
Dec 22, 2017 56.91 56.97 56.88 56.93 16,327 +0.08(+0.14%)
Dec 21, 2017 56.89 57.02 56.78 56.86 29,938 +0.07(+0.12%)
Dec 20, 2017 57.08 57.08 56.79 56.79 25,951 -0.19(-0.33%)
Dec 19, 2017 57.41 57.41 56.93 56.97 46,471 -0.39(-0.68%)
Dec 18, 2017 57.24 57.53 57.24 57.36 29,911 +0.30(+0.53%)
Dec 15, 2017 56.93 57.17 56.93 57.06 30,342 +0.35(+0.62%)
Dec 14, 2017 56.93 56.96 56.71 56.71 22,058 -0.22(-0.38%)
Dec 13, 2017 56.83 57.10 56.83 56.93 23,167 +0.14(+0.25%)
Dec 12, 2017 56.78 56.90 56.65 56.78 37,160 +0.13(+0.23%)
Dec 11, 2017 56.45 56.65 56.42 56.65 39,577 +0.21(+0.37%)
Dec 08, 2017 56.33 56.44 56.22 56.44 19,140 +0.23(+0.42%)
Dec 07, 2017 56.19 56.30 56.08 56.21 49,968 +0.04(+0.07%)
Dec 06, 2017 56.21 56.30 56.15 56.17 32,364 -0.08(-0.14%)
Dec 05, 2017 56.61 56.65 56.23 56.25 58,943 -0.27(-0.48%)
Dec 04, 2017 56.65 56.65 56.52 56.52 22,590 +0.16(+0.29%)
Dec 01, 2017 56.29 56.52 55.92 56.36 62,432 +0.01(+0.01%)
Nov 30, 2017 56.21 56.51 56.16 56.35 47,555 +0.26(+0.47%)
Nov 29, 2017 55.77 56.09 55.77 56.08 71,744 +0.30(+0.53%)
Nov 28, 2017 55.42 55.81 55.37 55.79 64,526 +0.50(+0.90%)
Nov 27, 2017 55.36 55.42 55.31 55.29 68,793 -0.05(-0.10%)
Nov 24, 2017 55.27 55.40 55.27 55.34 11,625 +0.11(+0.20%)
Nov 22, 2017 55.27 55.32 55.20 55.24 36,112 -0.04(-0.07%)
Nov 21, 2017 55.23 55.35 55.23 55.27 24,736 +0.23(+0.42%)
Nov 20, 2017 55.01 55.11 54.97 55.04 25,863 +0.07(+0.13%)
Nov 17, 2017 55.04 55.15 54.97 54.97 44,882 -0.19(-0.35%)
Nov 16, 2017 54.87 55.20 54.81 55.17 30,735 +0.53(+0.97%)
Nov 15, 2017 54.74 54.85 54.63 54.64 50,674 -0.32(-0.58%)
Nov 14, 2017 54.88 54.98 54.77 54.96 31,895 -0.09(-0.16%)
Nov 13, 2017 54.90 55.06 54.90 55.04 65,898 +0.05(+0.10%)
Nov 10, 2017 54.86 54.99 54.82 54.99 96,978 +0.05(+0.10%)
Nov 09, 2017 54.80 54.98 54.75 54.94 36,397 -0.10(-0.18%)
Nov 08, 2017 54.80 55.04 54.80 55.04 38,710 +0.16(+0.30%)
Nov 07, 2017 54.64 54.87 54.64 54.87 32,612 +0.19(+0.34%)
Nov 06, 2017 54.74 54.75 54.66 54.69 18,130 -0.02(-0.03%)
Nov 03, 2017 54.70 54.75 54.59 54.70 30,392 +0.02(+0.03%)
Nov 02, 2017 54.65 54.70 54.43 54.69 35,302 +0.13(+0.24%)
Nov 01, 2017 54.55 54.70 54.52 54.55 48,398 +0.13(+0.24%)
Oct 31, 2017 54.41 54.49 54.28 54.42 35,592 +0.04(+0.07%)
Oct 30, 2017 54.61 54.61 54.30 54.38 22,870 -0.33(-0.61%)
Oct 27, 2017 54.73 54.81 54.50 54.72 34,688 -0.07(-0.13%)
Oct 26, 2017 54.88 55.00 54.74 54.79 115,187 +0.06(+0.11%)
Oct 25, 2017 55.01 55.01 54.54 54.73 43,371 -0.41(-0.75%)
Oct 24, 2017 55.34 55.34 55.08 55.14 58,767 -0.08(-0.14%)
Oct 23, 2017 55.43 55.50 55.21 55.22 64,336 -0.17(-0.31%)
Oct 20, 2017 55.29 55.39 55.18 55.39 305,820 +0.15(+0.27%)
Oct 19, 2017 55.03 55.25 55.03 55.24 62,452 +0.09(+0.17%)
Oct 18, 2017 55.17 55.20 55.02 55.15 63,767 +0.09(+0.17%)
Oct 17, 2017 55.00 55.08 54.90 55.05 31,886 +0.03(+0.06%)
Oct 16, 2017 55.05 55.06 54.96 55.02 25,312 +0.01(+0.01%)
Oct 13, 2017 55.11 55.18 54.98 55.01 29,062 +0.00(+0.00%)
Oct 12, 2017 55.05 55.13 54.95 55.01 27,834 -0.13(-0.24%)
Oct 11, 2017 55.13 55.17 55.08 55.15 28,845 +0.09(+0.15%)
Oct 10, 2017 54.87 55.07 54.87 55.06 140,723 +0.33(+0.60%)
Oct 09, 2017 54.77 54.79 54.64 54.74 22,430 +0.06(+0.11%)
Oct 06, 2017 54.70 54.70 54.56 54.67 202,997 -0.12(-0.23%)
Oct 05, 2017 54.67 54.88 54.67 54.80 44,202 +0.11(+0.20%)
Oct 04, 2017 54.44 54.69 54.44 54.69 37,704 +0.11(+0.20%)
Oct 03, 2017 54.36 54.58 54.36 54.58 71,789 +0.19(+0.34%)
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.