Skip to main content

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

83.92 -0.27 (-0.31%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.59 22.77 22.59 22.68 77,272 -0.12(-0.53%)
Nov 29, 2010 22.73 22.81 22.57 22.81 55,198 -0.07(-0.32%)
Nov 26, 2010 22.82 22.93 22.82 22.88 13,439 -0.06(-0.27%)
Nov 24, 2010 22.93 22.94 22.94 22.94 41,552 +0.14(+0.63%)
Nov 23, 2010 22.85 22.85 22.74 22.80 40,300 -0.23(-1.02%)
Nov 22, 2010 22.92 23.03 22.81 23.03 44,809 -0.01(-0.03%)
Nov 19, 2010 22.99 23.04 22.86 23.04 24,334 -0.01(-0.05%)
Nov 18, 2010 23.00 23.08 22.97 23.05 85,530 +0.32(+1.39%)
Nov 17, 2010 22.70 22.81 22.70 22.73 118,985 +0.01(+0.05%)
Nov 16, 2010 22.93 22.93 22.65 22.72 41,958 -0.37(-1.60%)
Nov 15, 2010 23.17 23.28 23.09 23.09 23,156 -0.02(-0.08%)
Nov 12, 2010 23.18 23.19 23.02 23.11 50,282 -0.18(-0.77%)
Nov 11, 2010 23.19 23.34 23.16 23.29 20,311 -0.03(-0.12%)
Nov 10, 2010 23.27 23.34 23.16 23.31 34,475 +0.04(+0.16%)
Nov 09, 2010 23.52 23.53 23.21 23.28 173,018 -0.23(-0.98%)
Nov 08, 2010 23.49 23.53 23.41 23.51 126,270 -0.09(-0.39%)
Nov 05, 2010 23.65 23.68 23.53 23.60 36,434 -0.04(-0.16%)
Nov 04, 2010 23.45 23.64 23.45 23.64 53,353 +0.36(+1.55%)
Nov 03, 2010 23.25 23.29 22.96 23.28 153,619 +0.04(+0.16%)
Nov 02, 2010 23.16 23.28 23.16 23.24 109,611 +0.17(+0.73%)
Nov 01, 2010 23.33 23.35 22.95 23.07 91,583 -0.05(-0.21%)
Oct 29, 2010 23.07 23.14 23.03 23.12 28,812 -0.03(-0.13%)
Oct 28, 2010 23.25 23.25 23.05 23.15 29,811 +0.07(+0.32%)
Oct 27, 2010 23.09 23.10 22.90 23.08 2,489,368 -0.19(-0.83%)
Oct 25, 2010 23.30 23.39 23.25 23.27 29,891 +0.10(+0.44%)
Oct 22, 2010 23.25 23.25 23.12 23.17 27,766 -0.02(-0.10%)
Oct 21, 2010 23.32 23.36 23.06 23.19 26,778 -0.06(-0.26%)
Oct 20, 2010 23.05 23.31 23.05 23.25 88,004 +0.26(+1.13%)
Oct 19, 2010 23.08 23.19 22.89 22.99 57,277 -0.30(-1.28%)
Oct 18, 2010 23.19 23.31 23.19 23.29 44,695 +0.16(+0.68%)
Oct 15, 2010 23.29 23.29 23.04 23.13 44,778 +0.02(+0.08%)
Oct 14, 2010 23.07 23.19 22.99 23.11 85,956 +0.01(+0.05%)
Oct 13, 2010 23.07 23.19 23.02 23.10 38,849 +0.12(+0.53%)
Oct 12, 2010 22.95 23.03 22.84 22.98 110,885 +0.03(+0.13%)
Oct 11, 2010 22.99 22.99 22.90 22.95 39,552 +0.01(+0.03%)
Oct 08, 2010 22.95 22.99 22.82 22.95 23,095 +0.04(+0.19%)
Oct 07, 2010 23.02 23.02 22.85 22.90 61,600 -0.01(-0.05%)
Oct 06, 2010 22.88 22.98 22.87 22.91 110,447 -0.03(-0.14%)
Oct 05, 2010 22.76 22.96 22.74 22.95 58,821 +0.35(+1.57%)
Oct 04, 2010 22.66 22.72 22.50 22.59 47,873 -0.06(-0.26%)
Oct 01, 2010 22.65 22.71 22.57 22.65 54,168 +0.08(+0.37%)
Sep 30, 2010 22.77 22.82 22.53 22.57 108,462 -0.08(-0.35%)
Sep 29, 2010 22.70 22.72 22.57 22.65 69,509 -0.08(-0.35%)
Sep 28, 2010 22.66 22.75 22.45 22.73 111,286 +0.15(+0.64%)
Sep 27, 2010 22.70 22.70 22.56 22.58 228,717 -0.06(-0.27%)
Sep 24, 2010 22.51 22.65 22.47 22.64 184,864 +0.38(+1.72%)
Sep 23, 2010 22.39 22.47 22.22 22.26 54,299 -0.22(-1.00%)
Sep 22, 2010 22.53 22.56 22.44 22.48 103,248 -0.05(-0.24%)
Sep 21, 2010 22.61 22.66 22.47 22.54 1,088,436 -0.05(-0.24%)
Sep 20, 2010 22.40 22.62 22.29 22.59 388,230 +0.35(+1.58%)
Sep 17, 2010 22.24 22.38 22.21 22.24 54,640 -0.02(-0.11%)
Sep 15, 2010 22.19 22.30 22.15 22.27 165 +0.07(+0.33%)
Sep 14, 2010 22.21 22.28 22.09 22.19 123,855 -0.02(-0.07%)
Sep 13, 2010 22.30 22.30 22.12 22.21 1,479,846 +0.16(+0.73%)
Sep 10, 2010 22.03 22.07 21.96 22.05 1,976,316 +0.10(+0.44%)
Sep 09, 2010 22.08 22.08 21.92 21.95 201,619 +0.11(+0.50%)
Sep 08, 2010 21.86 21.93 21.82 21.84 237,720 +0.06(+0.28%)
Sep 07, 2010 21.91 21.91 21.76 21.78 526,217 -0.14(-0.66%)
Sep 03, 2010 21.93 21.93 21.78 21.93 304,176 +0.16(+0.75%)
Sep 02, 2010 21.75 21.77 21.64 21.77 304,437 +0.07(+0.33%)
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.