Skip to main content

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

92.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.78 25.80 25.62 25.80 127,086 +0.16(+0.63%)
Jun 29, 2011 25.61 25.67 25.54 25.64 257,246 +0.17(+0.65%)
Jun 28, 2011 25.40 25.49 25.32 25.47 45,842 +0.19(+0.77%)
Jun 27, 2011 25.27 25.39 25.22 25.28 57,174 +0.09(+0.37%)
Jun 24, 2011 25.42 25.42 25.14 25.19 59,363 -0.16(-0.64%)
Jun 23, 2011 25.30 25.38 25.07 25.35 86,939 -0.17(-0.66%)
Jun 22, 2011 25.64 25.65 25.52 25.52 87,114 -0.11(-0.44%)
Jun 21, 2011 25.66 25.72 25.59 25.63 154,196 +0.10(+0.39%)
Jun 20, 2011 25.50 25.54 25.48 25.53 84,347 +0.17(+0.66%)
Jun 17, 2011 25.40 25.44 25.31 25.36 37,339 +0.14(+0.54%)
Jun 16, 2011 25.03 25.25 25.02 25.23 123,113 +0.14(+0.57%)
Jun 15, 2011 25.27 25.35 24.99 25.09 52,595 -0.36(-1.41%)
Jun 14, 2011 25.40 25.56 25.35 25.44 27,985 +0.24(+0.95%)
Jun 13, 2011 25.09 25.33 25.09 25.20 40,658 +0.10(+0.42%)
Jun 10, 2011 25.34 25.34 25.08 25.10 108,051 -0.31(-1.24%)
Jun 09, 2011 25.42 25.53 25.35 25.41 73,681 +0.02(+0.08%)
Jun 08, 2011 25.35 25.44 25.29 25.39 203,233 +0.06(+0.24%)
Jun 07, 2011 25.47 25.52 25.31 25.33 95,171 -0.03(-0.12%)
Jun 06, 2011 25.50 25.50 25.32 25.36 36,544 -0.20(-0.77%)
Jun 03, 2011 25.53 25.65 25.51 25.56 41,639 -0.37(-1.45%)
May 24, 2011 25.94 26.00 25.90 25.94 31,227 +0.04(+0.14%)
May 23, 2011 25.91 25.99 25.84 25.90 61,177 -0.26(-0.99%)
May 20, 2011 26.24 26.28 26.09 26.16 42,053 -0.14(-0.54%)
May 19, 2011 26.28 26.31 26.15 26.30 38,854 +0.10(+0.40%)
May 18, 2011 26.10 26.23 26.04 26.20 167,135 +0.17(+0.64%)
May 17, 2011 25.93 26.08 25.93 26.03 48,190 -0.01(-0.02%)
May 16, 2011 26.04 26.15 26.04 26.04 25,263 -0.03(-0.12%)
May 13, 2011 26.18 26.20 25.97 26.07 18,986 -0.15(-0.57%)
May 12, 2011 25.89 26.22 25.89 26.22 96,918 +0.23(+0.88%)
May 11, 2011 26.13 26.14 25.92 25.99 137,686 -0.15(-0.59%)
May 10, 2011 25.96 26.17 25.92 26.14 23,208 +0.23(+0.88%)
May 09, 2011 25.83 25.92 25.74 25.91 21,098 +0.12(+0.46%)
May 06, 2011 25.85 25.97 25.74 25.80 43,532 +0.04(+0.17%)
May 05, 2011 25.84 25.92 25.65 25.75 15,457 -0.25(-0.95%)
May 04, 2011 26.03 26.03 25.90 26.00 18,563 -0.02(-0.07%)
May 03, 2011 26.05 26.10 25.94 26.02 39,209 +0.02(+0.07%)
May 02, 2011 26.01 26.04 26.00 26.00 63,727 -0.02(-0.09%)
Apr 29, 2011 26.08 26.08 25.96 26.02 15,181 +0.01(+0.02%)
Apr 28, 2011 25.85 26.03 25.85 26.02 44,692 +0.12(+0.48%)
Apr 27, 2011 25.71 25.92 25.71 25.89 25,332 +0.20(+0.77%)
Apr 26, 2011 25.51 25.73 25.46 25.70 67,510 +0.27(+1.06%)
Apr 25, 2011 25.38 25.44 25.31 25.43 29,276 +0.04(+0.15%)
Apr 21, 2011 25.39 25.41 25.33 25.39 52,123 +0.00(+0.00%)
Apr 20, 2011 25.36 25.41 25.35 25.39 21,418 +0.31(+1.24%)
Apr 19, 2011 25.04 25.08 24.98 25.08 82,902 +0.06(+0.24%)
Apr 18, 2011 25.14 25.14 24.93 25.02 47,498 -0.27(-1.08%)
Apr 15, 2011 25.14 25.31 25.14 25.29 14,427 +0.22(+0.89%)
Apr 14, 2011 24.88 25.09 24.83 25.07 16,088 +0.14(+0.54%)
Apr 13, 2011 25.03 25.04 24.88 24.93 65,748 -0.02(-0.10%)
Apr 12, 2011 25.04 25.07 24.92 24.96 95,946 -0.17(-0.66%)
Apr 11, 2011 25.18 25.27 25.09 25.12 19,796 -0.03(-0.12%)
Apr 08, 2011 25.19 25.20 25.06 25.15 96,888 -0.01(-0.02%)
Apr 07, 2011 25.15 25.16 25.00 25.16 34,536 -0.08(-0.32%)
Apr 06, 2011 25.22 25.24 25.17 25.24 101,362 +0.11(+0.42%)
Apr 05, 2011 25.09 25.21 25.09 25.13 99,566 +0.04(+0.17%)
Apr 04, 2011 25.09 25.12 25.06 25.09 91,041 +0.08(+0.32%)
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.