Indicators

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

84.61 +0.25 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.15	20.34	20.12	20.34	20,087	+0.18(+0.88%)
Nov 27, 2009	19.88	20.29	19.88	20.16	7,628	-0.37(-1.79%)
Nov 25, 2009	20.49	20.55	20.49	20.53	3,883	+0.09(+0.46%)
Nov 24, 2009	20.44	20.51	20.31	20.43	39,308	-0.05(-0.23%)
Nov 23, 2009	20.41	20.58	20.41	20.48	27,356	+0.28(+1.41%)
Nov 20, 2009	20.16	20.22	20.14	20.19	5,477	-0.04(-0.20%)
Nov 19, 2009	20.41	20.41	20.15	20.24	18,805	-0.29(-1.43%)
Nov 18, 2009	20.49	20.53	20.35	20.53	22,178	+0.14(+0.68%)
Nov 17, 2009	20.36	20.40	20.28	20.39	22,920	-0.01(-0.03%)
Nov 16, 2009	20.24	20.50	20.24	20.40	18,952	+0.30(+1.50%)
Nov 13, 2009	20.08	20.19	19.95	20.09	41,247	+0.03(+0.15%)
Nov 12, 2009	20.32	20.38	20.03	20.06	37,852	-0.21(-1.05%)
Nov 11, 2009	20.29	20.40	20.18	20.28	35,653	+0.14(+0.68%)
Nov 10, 2009	20.09	20.19	20.00	20.14	23,103	+0.01(+0.06%)
Nov 09, 2009	19.73	20.14	19.73	20.13	19,150	+0.59(+3.03%)
Nov 06, 2009	19.41	19.58	19.40	19.54	16,912	+0.08(+0.43%)
Nov 05, 2009	19.41	19.46	19.26	19.46	28,414	+0.37(+1.92%)
Nov 04, 2009	19.36	19.48	19.09	19.09	35,937	-0.07(-0.34%)
Nov 03, 2009	18.94	19.18	18.40	19.15	40,123	+0.01(+0.06%)

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.