Skip to main content

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

85.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.53 43.53 43.05 43.21 84,854 +0.05(+0.12%)
Jun 29, 2015 43.63 43.77 43.16 43.16 321,776 -0.78(-1.77%)
Jun 26, 2015 43.88 43.95 43.74 43.94 68,791 +0.15(+0.35%)
Jun 25, 2015 44.10 44.11 43.79 43.79 99,015 -0.26(-0.59%)
Jun 24, 2015 44.24 44.31 44.03 44.05 32,018 -0.27(-0.61%)
Jun 23, 2015 44.39 44.41 44.27 44.32 69,137 -0.01(-0.03%)
Jun 22, 2015 44.38 44.53 44.30 44.33 47,977 +0.19(+0.44%)
Jun 19, 2015 44.27 44.36 44.14 44.14 44,013 -0.20(-0.46%)
Jun 18, 2015 44.02 44.42 44.02 44.34 39,705 +0.46(+1.04%)
Jun 17, 2015 43.81 43.96 43.62 43.89 58,142 +0.14(+0.31%)
Jun 16, 2015 43.51 43.75 43.41 43.75 77,888 +0.30(+0.68%)
Jun 15, 2015 43.42 43.64 43.36 43.45 54,088 -0.25(-0.58%)
Jun 12, 2015 43.82 43.82 43.62 43.70 28,023 -0.31(-0.71%)
Jun 11, 2015 43.94 44.07 43.94 44.02 73,958 +0.17(+0.38%)
Jun 10, 2015 43.77 43.96 43.70 43.85 75,389 +0.38(+0.87%)
Jun 09, 2015 43.49 43.60 43.45 43.47 43,108 -0.04(-0.08%)
Jun 08, 2015 43.53 43.59 43.47 43.51 86,127 -0.07(-0.15%)
Jun 05, 2015 43.76 43.80 43.54 43.57 55,862 -0.29(-0.66%)
Jun 04, 2015 43.96 44.12 43.81 43.86 51,351 -0.28(-0.63%)
Jun 03, 2015 44.26 44.30 44.10 44.14 30,182 -0.09(-0.21%)
Jun 02, 2015 44.23 44.34 44.10 44.23 70,763 -0.07(-0.15%)
Jun 01, 2015 44.42 44.46 44.23 44.30 49,077 -0.02(-0.05%)
May 29, 2015 44.46 44.47 44.24 44.32 55,567 -0.18(-0.41%)
May 28, 2015 44.44 44.52 44.31 44.50 40,723 -0.01(-0.02%)
May 27, 2015 44.36 44.51 44.27 44.51 49,571 +0.27(+0.61%)
May 26, 2015 44.47 44.47 44.13 44.24 35,921 -0.38(-0.84%)
May 22, 2015 44.69 44.62 44.62 44.62 39,190 -0.19(-0.42%)
May 21, 2015 44.69 44.84 44.68 44.81 51,886 +0.06(+0.13%)
May 20, 2015 44.71 44.88 44.69 44.75 27,965 +0.08(+0.18%)
May 19, 2015 44.70 44.76 44.60 44.67 49,270 -0.09(-0.19%)
May 18, 2015 44.72 44.78 44.63 44.76 123,071 +0.01(+0.02%)
May 15, 2015 44.63 44.78 44.60 44.75 41,243 +0.16(+0.36%)
May 14, 2015 44.38 44.60 44.38 44.59 42,117 +0.42(+0.95%)
May 13, 2015 44.36 44.49 44.12 44.17 35,833 -0.11(-0.24%)
May 12, 2015 44.15 44.34 44.00 44.28 28,060 -0.05(-0.10%)
May 11, 2015 44.65 44.65 44.26 44.32 35,270 -0.36(-0.80%)
May 08, 2015 44.52 44.76 44.52 44.68 31,598 +0.47(+1.06%)
May 07, 2015 44.06 44.29 43.95 44.21 30,459 +0.15(+0.34%)
May 06, 2015 44.35 44.35 43.83 44.06 119,942 -0.13(-0.29%)
May 05, 2015 44.71 44.72 44.14 44.19 37,912 -0.51(-1.15%)
May 04, 2015 44.68 44.91 44.68 44.70 77,389 +0.07(+0.16%)
May 01, 2015 44.57 44.65 44.44 44.63 40,362 +0.23(+0.52%)
Apr 30, 2015 44.68 44.68 44.28 44.40 51,833 -0.35(-0.78%)
Apr 29, 2015 44.78 44.89 44.66 44.75 37,929 -0.30(-0.66%)
Apr 28, 2015 44.82 45.04 44.66 45.04 51,118 +0.33(+0.74%)
Apr 27, 2015 44.99 45.02 44.67 44.71 89,601 -0.20(-0.43%)
Apr 24, 2015 44.96 44.99 44.85 44.91 35,104 +0.01(+0.02%)
Apr 23, 2015 44.73 45.06 44.70 44.90 85,825 +0.15(+0.34%)
Apr 22, 2015 44.66 44.78 44.51 44.75 30,242 +0.17(+0.38%)
Apr 21, 2015 44.77 44.89 44.49 44.57 63,028 -0.20(-0.44%)
Apr 20, 2015 44.63 44.91 44.63 44.77 43,076 +0.34(+0.76%)
Apr 17, 2015 44.60 44.60 44.27 44.43 72,393 -0.38(-0.85%)
Apr 16, 2015 44.77 44.97 44.64 44.81 71,604 +0.03(+0.06%)
Apr 15, 2015 44.67 44.93 44.67 44.78 65,798 +0.23(+0.52%)
Apr 14, 2015 44.31 44.65 44.30 44.55 92,305 +0.23(+0.52%)
Apr 13, 2015 44.54 44.59 44.32 44.32 47,730 -0.27(-0.60%)
Apr 10, 2015 44.35 44.62 44.35 44.59 86,747 +0.40(+0.91%)
Apr 09, 2015 44.08 44.23 43.88 44.19 111,086 +0.14(+0.33%)
Apr 08, 2015 44.25 44.25 43.97 44.04 58,214 -0.10(-0.23%)
Apr 07, 2015 44.34 44.34 44.10 44.14 93,170 -0.15(-0.34%)
Apr 06, 2015 43.87 44.43 43.87 44.29 84,397 +0.33(+0.75%)
Apr 02, 2015 43.68 43.96 43.96 43.96 48,434 +0.26(+0.59%)
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.