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 (%)
Sep 30, 2008 24.13 24.76 23.49 24.76 44,779 +0.90(+3.78%)
Sep 29, 2008 25.91 25.91 23.51 23.86 62,802 -1.85(-7.19%)
Sep 26, 2008 24.73 25.73 24.65 25.71 0 +0.40(+1.58%)
Sep 25, 2008 24.72 25.73 24.72 25.31 61,620 +0.34(+1.34%)
Sep 24, 2008 25.37 25.37 24.73 24.97 22,298 -0.22(-0.89%)
Sep 23, 2008 25.33 25.73 24.90 25.20 54,134 -0.37(-1.45%)
Sep 22, 2008 26.64 26.90 25.49 25.57 223,316 -1.51(-5.59%)
Sep 19, 2008 235.42 56.73 26.37 27.08 0 +1.64(+6.47%)
Sep 18, 2008 24.13 25.44 22.96 25.44 112,388 +2.11(+9.03%)
Sep 17, 2008 24.13 24.29 23.28 23.33 81,670 -1.39(-5.62%)
Sep 16, 2008 23.41 24.72 23.21 24.72 105,562 +0.71(+2.97%)
Sep 15, 2008 24.01 25.10 24.00 24.01 89,693 -1.64(-6.38%)
Sep 12, 2008 25.18 25.79 25.18 25.64 56,434 +0.13(+0.51%)
Sep 11, 2008 24.57 25.51 24.03 25.51 111,476 +0.42(+1.66%)
Sep 10, 2008 25.42 25.48 24.79 25.10 81,301 -0.25(-0.98%)
Sep 09, 2008 26.06 26.44 25.34 25.34 44,223 -0.94(-3.58%)
Sep 08, 2008 26.86 27.09 25.72 26.29 88,371 +0.99(+3.93%)
Sep 05, 2008 24.60 25.31 24.50 25.29 0 +0.45(+1.82%)
Sep 04, 2008 25.65 25.69 24.84 24.84 100,261 -0.96(-3.72%)
Sep 03, 2008 25.43 25.80 25.34 25.80 83,286 +0.34(+1.34%)
Sep 02, 2008 25.74 26.21 25.30 25.46 130,675 +0.24(+0.93%)
Aug 29, 2008 25.22 25.34 25.11 25.22 38,511 -0.14(-0.56%)
Aug 28, 2008 24.91 25.36 24.75 25.36 23,675 +0.77(+3.11%)
Aug 27, 2008 24.33 24.63 24.30 24.60 27,306 +0.30(+1.24%)
Aug 26, 2008 24.14 24.45 24.04 24.30 38,460 +0.06(+0.27%)
Aug 25, 2008 24.71 24.71 24.20 24.23 67,408 -0.57(-2.28%)
Aug 22, 2008 24.69 24.85 24.46 24.80 52,780 +0.52(+2.13%)
Aug 21, 2008 23.95 24.38 23.83 24.28 86,245 -0.11(-0.46%)
Aug 20, 2008 24.23 24.39 23.91 24.39 67,864 +0.26(+1.07%)
Aug 19, 2008 24.44 24.48 24.02 24.13 63,123 -0.59(-2.38%)
Aug 18, 2008 25.08 25.19 24.64 24.72 88,588 -0.51(-2.01%)
Aug 15, 2008 25.26 25.47 25.08 25.23 0 +0.21(+0.82%)
Aug 14, 2008 24.57 25.21 24.50 25.02 40,960 +0.35(+1.41%)
Aug 13, 2008 24.85 24.96 24.41 24.67 59,231 -0.48(-1.90%)
Aug 12, 2008 25.69 25.69 25.10 25.15 69,378 -0.75(-2.91%)
Aug 11, 2008 25.25 26.26 25.25 25.90 174,525 +0.49(+1.95%)
Aug 08, 2008 24.70 25.56 24.70 25.41 61,516 +0.77(+3.11%)
Aug 07, 2008 25.25 25.36 24.55 24.64 61,001 -0.81(-3.19%)
Aug 06, 2008 25.30 25.59 25.22 25.46 129,829 -0.12(-0.46%)
Aug 05, 2008 25.13 25.61 24.90 25.57 55,308 +0.86(+3.48%)
Aug 04, 2008 24.41 24.96 24.40 24.71 52,068 -0.23(-0.92%)
Aug 01, 2008 25.19 25.19 24.57 24.94 95,152 +0.09(+0.38%)
Jul 31, 2008 24.96 25.25 24.68 24.85 133,725 -0.24(-0.96%)
Jul 30, 2008 25.24 25.25 24.54 25.09 145,513 +0.43(+1.74%)
Jul 29, 2008 24.66 24.67 23.55 24.66 94,122 +1.14(+4.83%)
Jul 28, 2008 24.26 24.44 23.53 23.53 76,762 -0.81(-3.31%)
Jul 25, 2008 24.48 24.73 24.13 24.33 134,940 -0.10(-0.41%)
Jul 24, 2008 25.67 25.67 24.42 24.43 225,180 -1.22(-4.75%)
Jul 23, 2008 25.43 26.17 25.26 25.65 239,469 +0.42(+1.68%)
Jul 22, 2008 23.86 25.23 23.63 25.23 94,030 +1.06(+4.38%)
Jul 21, 2008 24.63 24.73 24.14 24.17 162,941 -0.02(-0.07%)
Jul 18, 2008 24.20 24.34 23.76 24.18 130,762 +0.42(+1.78%)
Jul 17, 2008 23.31 23.91 22.96 23.76 162,415 +0.91(+3.99%)
Jul 16, 2008 21.47 22.85 21.47 22.85 331,714 +1.62(+7.65%)
Jul 15, 2008 21.14 21.92 20.89 21.22 193,485 -0.43(-1.98%)
Jul 14, 2008 22.88 22.94 21.65 21.65 103,336 -0.84(-3.72%)
Jul 11, 2008 22.40 22.84 22.16 22.49 102,420 -0.34(-1.47%)
Jul 10, 2008 22.64 23.11 22.58 22.82 183,562 -0.02(-0.08%)
Jul 09, 2008 23.73 23.84 22.84 22.84 78,447 -0.82(-3.48%)
Jul 08, 2008 22.52 23.67 22.52 23.67 232,003 +1.09(+4.85%)
Jul 07, 2008 23.17 23.28 22.32 22.57 108,812 -0.46(-2.02%)
Jul 04, 2008 23.35 23.37 22.91 23.04 84,927 +0.00(+0.00%)
Jul 03, 2008 23.35 23.37 22.91 23.04 84,927 -0.12(-0.51%)
Jul 02, 2008 23.64 23.84 23.15 23.15 123,062 -0.38(-1.63%)
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.