Indicators

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

83.96 -0.48 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.56	34.87	34.54	34.83	171,924	+0.28(+0.82%)
Jan 30, 2007	34.47	34.57	34.41	34.54	59,667	+0.11(+0.31%)
Jan 29, 2007	34.50	34.53	34.40	34.44	44,161	-0.02(-0.07%)
Jan 26, 2007	34.50	34.50	34.26	34.46	28,148	+0.01(+0.02%)
Jan 25, 2007	34.80	34.80	34.37	34.45	72,140	-0.24(-0.70%)
Jan 24, 2007	34.53	34.70	34.51	34.70	54,611	+0.26(+0.74%)
Jan 23, 2007	34.38	34.48	34.28	34.44	450,038	+0.08(+0.24%)
Jan 22, 2007	34.50	34.50	34.31	34.36	53,937	-0.09(-0.26%)
Jan 19, 2007	34.41	34.45	34.36	34.45	11,124	+0.05(+0.16%)
Jan 18, 2007	34.50	34.50	34.32	34.39	23,597	-0.03(-0.09%)
Jan 17, 2007	34.47	34.47	34.36	34.42	59,836	-0.01(-0.03%)
Jan 16, 2007	34.41	34.43	34.35	34.43	42,644	+0.09(+0.28%)
Jan 12, 2007	34.33	34.39	34.24	34.34	45,340	+0.04(+0.12%)
Jan 11, 2007	34.23	34.33	34.21	34.30	36,576	+0.16(+0.47%)
Jan 10, 2007	34.10	34.15	33.95	34.14	33,373	+0.02(+0.07%)
Jan 09, 2007	34.11	34.16	33.89	34.11	20,732	+0.05(+0.14%)
Jan 08, 2007	33.94	34.09	33.82	34.07	24,440	+0.07(+0.19%)
Jan 05, 2007	34.29	34.29	33.97	34.00	20,226	-0.37(-1.07%)
Jan 04, 2007	34.17	34.44	34.14	34.37	33,542	+0.05(+0.16%)

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.