Skip to main content

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

92.84 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.39 36.81 36.39 36.63 330,842 -0.14(-0.39%)
Jan 30, 2014 36.69 36.82 36.54 36.78 51,659 +0.33(+0.90%)
Jan 29, 2014 36.50 36.59 36.32 36.45 100,019 -0.29(-0.80%)
Jan 28, 2014 36.66 36.76 36.58 36.74 62,660 +0.18(+0.49%)
Jan 27, 2014 36.75 36.81 36.45 36.56 100,711 -0.10(-0.28%)
Jan 24, 2014 37.05 37.13 36.67 36.67 67,522 -0.44(-1.19%)
Jan 23, 2014 37.25 37.25 36.99 37.11 119,839 -0.28(-0.75%)
Jan 22, 2014 37.42 37.43 37.33 37.39 42,729 -0.03(-0.07%)
Jan 21, 2014 37.47 37.50 37.20 37.42 61,327 +0.12(+0.33%)
Jan 17, 2014 37.50 37.29 37.29 37.29 42,659 -0.22(-0.58%)
Jan 16, 2014 37.42 37.51 37.38 37.51 41,115 +0.05(+0.13%)
Jan 15, 2014 37.26 37.53 37.28 37.46 82,730 +0.20(+0.55%)
Jan 14, 2014 37.10 37.28 37.01 37.26 39,180 +0.27(+0.74%)
Jan 13, 2014 37.25 37.33 36.95 36.99 71,148 -0.29(-0.79%)
Jan 10, 2014 37.20 37.33 37.15 37.28 43,745 +0.10(+0.26%)
Jan 09, 2014 37.24 37.32 37.01 37.18 53,251 -0.00(-0.00%)
Jan 08, 2014 37.27 37.29 37.08 37.18 44,746 -0.18(-0.47%)
Jan 07, 2014 37.36 37.42 37.30 37.36 69,866 +0.17(+0.46%)
Jan 06, 2014 37.38 37.38 37.11 37.19 312,328 -0.08(-0.21%)
Jan 03, 2014 37.35 37.37 37.18 37.27 62,950 +0.05(+0.12%)
Jan 02, 2014 37.51 37.51 37.15 37.23 86,440 -0.38(-1.00%)
Dec 31, 2013 37.61 37.60 37.60 37.60 53,067 +0.05(+0.13%)
Dec 30, 2013 37.55 37.59 37.48 37.55 48,791 +0.01(+0.04%)
Dec 27, 2013 37.61 37.61 37.47 37.54 37,019 +0.05(+0.13%)
Dec 26, 2013 37.42 37.51 37.38 37.49 72,586 +0.17(+0.46%)
Dec 24, 2013 37.14 37.34 37.14 37.32 39,892 +0.18(+0.48%)
Dec 23, 2013 37.15 37.24 37.12 37.14 72,677 +0.09(+0.24%)
Dec 20, 2013 36.89 37.15 36.83 37.05 69,554 +0.14(+0.39%)
Dec 19, 2013 36.90 36.94 36.74 36.91 68,525 -0.11(-0.29%)
Dec 18, 2013 36.53 37.02 36.14 37.02 58,188 +0.57(+1.57%)
Dec 17, 2013 36.53 36.53 36.37 36.45 61,287 -0.07(-0.19%)
Dec 16, 2013 36.48 36.67 36.45 36.52 41,877 +0.10(+0.28%)
Dec 13, 2013 36.52 36.52 36.31 36.41 41,199 +0.03(+0.07%)
Dec 12, 2013 36.67 36.67 36.35 36.39 89,311 -0.24(-0.65%)
Dec 11, 2013 37.04 37.04 36.58 36.62 38,660 -0.44(-1.18%)
Dec 10, 2013 37.23 37.23 36.99 37.06 43,308 -0.20(-0.53%)
Dec 09, 2013 37.25 37.32 37.15 37.26 54,711 +0.10(+0.26%)
Dec 06, 2013 36.99 37.16 36.99 37.16 58,592 +0.44(+1.19%)
Dec 05, 2013 36.93 36.93 36.67 36.72 45,648 -0.23(-0.61%)
Dec 04, 2013 36.80 37.09 36.68 36.95 40,154 -0.04(-0.10%)
Dec 03, 2013 36.96 37.07 36.86 36.99 59,434 -0.07(-0.20%)
Dec 02, 2013 37.18 37.24 37.06 37.06 54,014 -0.14(-0.37%)
Nov 29, 2013 37.31 37.41 37.18 37.20 14,730 -0.08(-0.22%)
Nov 27, 2013 37.23 37.30 37.18 37.28 41,602 +0.10(+0.27%)
Nov 26, 2013 37.36 37.36 37.18 37.18 29,831 -0.18(-0.47%)
Nov 25, 2013 37.49 37.49 37.32 37.36 49,630 -0.09(-0.24%)
Nov 22, 2013 37.29 37.45 37.25 37.45 40,362 +0.07(+0.18%)
Nov 21, 2013 37.29 37.39 37.22 37.38 43,654 +0.16(+0.44%)
Nov 20, 2013 37.39 37.58 37.10 37.22 37,681 -0.12(-0.33%)
Nov 19, 2013 37.36 37.45 37.33 37.34 29,941 -0.10(-0.27%)
Nov 18, 2013 37.56 37.57 37.40 37.44 72,076 -0.10(-0.27%)
Nov 15, 2013 37.42 37.54 37.35 37.54 38,724 +0.12(+0.32%)
Nov 14, 2013 37.26 37.45 37.26 37.42 47,517 +0.33(+0.88%)
Nov 12, 2013 37.03 37.15 36.97 37.09 59,650 -0.01(-0.04%)
Nov 11, 2013 37.07 37.21 37.07 37.11 38,979 -0.04(-0.11%)
Nov 08, 2013 36.90 37.15 36.69 37.15 37,588 +0.21(+0.57%)
Nov 07, 2013 37.41 37.41 36.91 36.94 51,241 -0.41(-1.11%)
Nov 06, 2013 37.19 37.38 37.19 37.35 63,475 +0.31(+0.82%)
Nov 05, 2013 37.11 37.16 37.00 37.05 68,872 -0.15(-0.40%)
Nov 04, 2013 37.12 37.21 37.03 37.20 40,438 +0.13(+0.35%)
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.