Skip to main content

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

86.66 +0.73 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 77.67 78.30 78.30 26,572 +0.36(+0.46%)
Jan 28, 2022 76.99 77.94 76.55 77.94 25,840 +0.68(+0.87%)
Jan 27, 2022 77.56 78.45 76.91 77.26 51,300 +0.49(+0.63%)
Jan 26, 2022 77.31 77.99 76.21 76.78 39,955 -0.41(-0.53%)
Jan 25, 2022 76.01 77.48 75.15 77.18 145,126 +0.61(+0.79%)
Jan 24, 2022 75.88 76.68 74.54 76.57 94,967 -0.15(-0.19%)
Jan 21, 2022 77.26 77.62 76.55 76.72 50,591 -0.79(-1.02%)
Jan 20, 2022 77.96 78.55 77.39 77.51 35,666 -0.48(-0.61%)
Jan 19, 2022 78.59 78.59 77.99 77.99 38,799 -0.50(-0.64%)
Jan 18, 2022 78.94 79.00 78.18 78.49 50,876 -0.71(-0.89%)
Jan 14, 2022 79.20 0 +0.40(+0.51%)
Jan 13, 2022 78.95 79.32 78.71 78.80 44,652 -0.01(-0.02%)
Jan 12, 2022 78.91 78.99 78.60 78.81 22,297 -0.09(-0.12%)
Jan 11, 2022 78.56 78.93 78.16 78.90 22,752 +0.41(+0.53%)
Jan 10, 2022 78.39 78.49 77.88 78.49 92,880 +0.20(+0.26%)
Jan 07, 2022 77.61 78.43 77.46 78.29 92,447 +0.79(+1.02%)
Jan 06, 2022 77.26 77.78 77.13 77.49 186,148 +0.39(+0.50%)
Jan 05, 2022 77.44 78.06 77.08 77.11 34,354 -0.08(-0.11%)
Jan 04, 2022 76.84 77.50 76.73 77.19 44,761 +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.