Indicators

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

84.82 +0.45 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.40	78.02		78.02	26,666	+0.36(+0.46%)
Jan 28, 2022	76.72	77.66	76.28	77.66	25,931	+0.67(+0.87%)
Jan 27, 2022	77.29	78.17	76.64	76.99	51,481	+0.48(+0.63%)
Jan 26, 2022	77.04	77.72	75.95	76.51	40,096	-0.40(-0.53%)
Jan 25, 2022	75.74	77.20	74.88	76.91	145,639	+0.61(+0.79%)
Jan 24, 2022	75.62	76.41	74.28	76.30	95,302	-0.15(-0.19%)
Jan 21, 2022	76.99	77.35	76.28	76.45	50,770	-0.79(-1.02%)
Jan 20, 2022	77.69	78.28	77.12	77.24	35,792	-0.48(-0.61%)
Jan 19, 2022	78.31	78.31	77.71	77.72	38,936	-0.50(-0.64%)
Jan 18, 2022	78.66	78.72	77.90	78.21	51,056	-0.71(-0.89%)
Jan 14, 2022				78.92	0	+0.40(+0.51%)
Jan 13, 2022	78.67	79.04	78.43	78.52	44,809	-0.01(-0.02%)
Jan 12, 2022	78.63	78.71	78.32	78.53	22,376	-0.09(-0.12%)
Jan 11, 2022	78.29	78.65	77.88	78.63	22,833	+0.41(+0.53%)
Jan 10, 2022	78.11	78.21	77.61	78.21	93,208	+0.20(+0.26%)
Jan 07, 2022	77.34	78.16	77.19	78.01	92,774	+0.79(+1.02%)
Jan 06, 2022	76.98	77.51	76.86	77.22	186,805	+0.39(+0.50%)
Jan 05, 2022	77.17	77.78	76.81	76.84	34,475	-0.08(-0.11%)
Jan 04, 2022	76.57	77.23	76.46	76.92	44,919	+0.83(+1.08%)

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.