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 (%)
May 29, 2009 16.37 16.53 16.30 16.53 18,576 +0.24(+1.48%)
May 28, 2009 16.16 16.32 15.96 16.29 26,414 +0.28(+1.76%)
May 27, 2009 16.44 16.45 15.98 16.01 81,243 -0.41(-2.51%)
May 26, 2009 15.87 16.47 15.87 16.42 30,242 +0.46(+2.88%)
May 22, 2009 16.06 16.16 15.96 15.96 39,248 -0.09(-0.59%)
May 21, 2009 16.13 16.19 15.88 16.06 44,711 -0.23(-1.42%)
May 20, 2009 16.63 16.79 16.29 16.29 34,744 -0.17(-1.02%)
May 19, 2009 16.63 16.69 16.46 16.46 41,539 -0.12(-0.71%)
May 18, 2009 16.13 16.57 16.13 16.57 34,953 +0.70(+4.41%)
May 15, 2009 16.16 16.20 15.81 15.87 14,037 -0.35(-2.14%)
May 14, 2009 15.95 16.27 15.95 16.22 19,653 +0.31(+1.96%)
May 13, 2009 16.22 16.26 15.43 15.91 16,386 -0.64(-3.84%)
May 12, 2009 16.63 16.72 16.30 16.54 22,473 -0.16(-0.99%)
May 11, 2009 16.92 17.03 16.50 16.71 42,356 -0.55(-3.21%)
May 08, 2009 16.86 17.27 16.14 17.26 47,134 +0.71(+4.26%)
May 07, 2009 17.15 17.23 16.48 16.56 58,657 -0.25(-1.47%)
May 06, 2009 16.51 16.84 16.39 16.80 319,636 +0.61(+3.74%)
May 05, 2009 16.21 16.38 16.18 16.20 32,831 -0.09(-0.54%)
May 04, 2009 16.03 16.29 16.03 16.29 51,540 +0.85(+5.53%)
May 01, 2009 15.41 15.52 15.33 15.43 99,833 +0.02(+0.11%)
Apr 30, 2009 15.64 15.71 15.40 15.41 47,088 +0.10(+0.65%)
Apr 29, 2009 15.24 15.49 15.24 15.31 16,805 +0.28(+1.88%)
Apr 28, 2009 14.93 15.71 14.90 15.03 29,358 -0.11(-0.74%)
Apr 27, 2009 15.11 15.40 15.05 15.14 22,594 -0.34(-2.20%)
Apr 24, 2009 15.21 15.51 15.13 15.48 27,219 +0.62(+4.17%)
Apr 23, 2009 14.90 14.99 14.71 14.86 41,642 +0.00(+0.02%)
Apr 22, 2009 14.88 15.36 14.86 14.86 18,392 -0.21(-1.37%)
Apr 21, 2009 14.30 15.10 13.55 15.07 74,953 +0.54(+3.73%)
Apr 20, 2009 15.37 15.37 14.53 14.53 32,083 -1.18(-7.53%)
Apr 17, 2009 15.45 15.88 15.43 15.71 17,006 +0.18(+1.17%)
Apr 16, 2009 15.37 15.64 15.06 15.53 33,111 +0.28(+1.81%)
Apr 15, 2009 14.74 15.27 14.71 15.25 20,825 +0.46(+3.14%)
Apr 14, 2009 15.37 15.37 14.78 14.78 79,332 -0.71(-4.56%)
Apr 13, 2009 15.02 15.57 14.96 15.49 276,924 +0.34(+2.21%)
Apr 09, 2009 14.10 15.16 14.10 15.16 97,453 +1.10(+7.83%)
Apr 08, 2009 13.99 14.12 13.87 14.05 38,265 +0.08(+0.55%)
Apr 07, 2009 14.07 14.20 13.98 13.98 109,822 -0.42(-2.94%)
Apr 06, 2009 14.34 14.43 14.17 14.40 27,360 -0.06(-0.45%)
Apr 03, 2009 14.23 14.47 14.05 14.47 59,689 +0.18(+1.28%)
Apr 02, 2009 14.31 14.37 14.16 14.28 32,913 +0.48(+3.50%)
Apr 01, 2009 13.25 13.88 13.25 13.80 47,943 +0.31(+2.27%)
Mar 31, 2009 13.30 13.70 13.30 13.50 81,804 +0.28(+2.14%)
Mar 30, 2009 13.51 13.51 13.13 13.21 80,574 -1.09(-7.65%)
Mar 26, 2009 14.31 14.35 14.01 14.31 39,845 +0.23(+1.63%)
Mar 25, 2009 14.13 14.33 13.52 14.08 62,322 +0.07(+0.47%)
Mar 24, 2009 14.07 14.35 13.93 14.01 63,032 -0.21(-1.46%)
Mar 23, 2009 13.68 14.22 13.68 14.22 75,808 +0.92(+6.95%)
Mar 20, 2009 13.51 13.58 13.23 13.30 19,041 -0.37(-2.71%)
Mar 19, 2009 14.41 14.41 13.64 13.67 69,808 -0.43(-3.05%)
Mar 18, 2009 13.48 14.21 13.35 14.10 40,863 +0.62(+4.63%)
Mar 17, 2009 13.04 13.47 12.92 13.47 64,511 +0.44(+3.34%)
Mar 16, 2009 13.42 13.60 13.04 13.04 64,285 -0.12(-0.94%)
Mar 13, 2009 13.14 13.19 12.80 13.16 0 +0.24(+1.84%)
Mar 12, 2009 12.20 13.00 12.03 12.92 67,273 +0.73(+5.96%)
Mar 11, 2009 12.27 12.42 11.95 12.19 38,018 +0.22(+1.87%)
Mar 10, 2009 11.33 12.01 10.89 11.97 84,599 +0.92(+8.31%)
Mar 09, 2009 10.85 11.22 10.85 11.05 217,994 +0.04(+0.32%)
Mar 06, 2009 11.11 11.25 10.66 11.02 0 +0.06(+0.59%)
Mar 05, 2009 11.27 11.35 10.88 10.95 67,897 -0.55(-4.81%)
Mar 04, 2009 11.28 11.73 11.26 11.51 61,938 -0.13(-1.11%)
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.