Skip to main content

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

93.45 +0.61 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 77.27 78.12 77.27 78.02 61,280 +0.91(+1.18%)
Jul 28, 2022 76.76 77.31 76.03 77.11 65,518 +0.59(+0.77%)
Jul 27, 2022 76.01 76.73 75.51 76.52 56,751 +0.53(+0.70%)
Jul 26, 2022 75.99 76.31 75.82 75.99 26,035 +0.14(+0.19%)
Jul 25, 2022 75.27 75.91 75.18 75.85 38,828 +0.89(+1.19%)
Jul 22, 2022 75.34 75.44 74.65 74.96 115,511 -0.13(-0.17%)
Jul 21, 2022 74.74 75.11 74.27 75.08 106,866 -0.08(-0.11%)
Jul 20, 2022 75.33 75.61 74.88 75.17 53,449 -0.40(-0.53%)
Jul 19, 2022 74.70 75.67 74.70 75.57 63,905 +1.36(+1.84%)
Jul 18, 2022 75.08 75.31 74.04 74.21 50,786 -0.40(-0.54%)
Jul 15, 2022 74.44 74.61 73.69 74.61 69,756 +1.12(+1.53%)
Jul 14, 2022 73.15 73.53 72.62 73.48 122,422 -0.73(-0.99%)
Jul 13, 2022 74.23 74.77 73.82 74.22 80,081 -0.52(-0.70%)
Jul 12, 2022 74.70 75.21 74.46 74.74 58,115 -0.34(-0.45%)
Jul 11, 2022 74.87 75.33 74.76 75.08 107,735 -0.18(-0.24%)
Jul 08, 2022 75.58 75.62 75.07 75.26 49,532 -0.16(-0.21%)
Jul 07, 2022 75.30 75.62 75.19 75.41 268,551 +0.66(+0.88%)
Jul 06, 2022 75.05 75.45 74.07 74.76 111,249 -0.21(-0.28%)
Jul 05, 2022 75.44 75.44 73.72 74.97 51,203 -1.23(-1.62%)
Jul 01, 2022 75.35 76.33 74.70 76.20 62,150 +0.94(+1.25%)
Jun 30, 2022 74.87 75.66 74.67 75.26 98,539 -0.40(-0.53%)
Jun 29, 2022 76.66 76.66 75.55 75.66 74,701 -0.63(-0.83%)
Jun 28, 2022 77.09 77.58 76.10 76.29 92,308 -0.24(-0.31%)
Jun 27, 2022 76.39 76.92 76.16 76.53 72,695 +0.58(+0.76%)
Jun 24, 2022 74.97 76.10 74.81 75.95 61,517 +1.51(+2.03%)
Jun 23, 2022 74.33 74.84 73.64 74.44 221,851 +0.22(+0.29%)
Jun 22, 2022 73.69 74.87 73.69 74.22 104,795 -0.66(-0.88%)
Jun 21, 2022 73.78 75.09 73.66 74.88 123,106 +2.07(+2.84%)
Jun 17, 2022 73.55 73.99 72.33 72.81 199,711 -0.83(-1.12%)
Jun 16, 2022 74.14 74.14 73.17 73.64 127,021 -1.74(-2.31%)
Jun 15, 2022 75.70 76.14 74.45 75.38 91,555 -0.10(-0.13%)
Jun 14, 2022 76.40 76.70 74.87 75.48 107,666 -0.48(-0.64%)
Jun 13, 2022 77.37 77.46 75.69 75.96 187,689 -2.89(-3.66%)
Jun 10, 2022 79.26 79.51 78.57 78.84 95,643 -1.20(-1.50%)
Jun 09, 2022 81.55 81.76 80.03 80.05 91,976 -1.66(-2.03%)
Jun 08, 2022 82.46 82.50 81.59 81.70 65,303 -1.01(-1.22%)
Jun 07, 2022 81.32 82.77 81.28 82.71 100,976 +1.06(+1.30%)
Jun 06, 2022 81.98 82.13 81.53 81.65 226,660 -0.01(-0.01%)
Jun 03, 2022 81.58 82.04 81.54 81.66 71,753 -0.16(-0.20%)
Jun 02, 2022 81.72 81.87 80.39 81.82 92,722 +0.15(+0.18%)
Jun 01, 2022 82.25 82.25 80.92 81.68 206,801 -0.18(-0.22%)
May 31, 2022 82.38 82.49 81.78 81.86 155,136 -0.81(-0.98%)
May 27, 2022 82.03 82.67 81.82 82.67 90,284 +0.74(+0.90%)
May 26, 2022 81.68 82.41 81.68 81.93 157,854 +0.41(+0.50%)
May 25, 2022 80.73 81.65 80.67 81.52 256,030 +0.89(+1.11%)
May 24, 2022 79.62 80.78 79.16 80.63 163,351 +0.76(+0.95%)
May 23, 2022 79.67 80.45 79.37 79.87 178,879 +1.09(+1.38%)
May 20, 2022 78.85 79.22 77.47 78.78 139,525 +0.42(+0.53%)
May 19, 2022 78.51 78.96 77.82 78.36 214,388 -0.93(-1.17%)
May 18, 2022 80.89 80.89 79.00 79.29 89,900 -1.84(-2.27%)
May 17, 2022 80.77 81.17 80.08 81.13 146,601 +1.07(+1.34%)
May 16, 2022 79.37 80.54 79.37 80.06 118,227 +0.76(+0.96%)
May 13, 2022 78.84 79.37 78.34 79.30 200,004 +1.03(+1.32%)
May 12, 2022 77.81 78.28 77.17 78.26 385,826 +0.37(+0.48%)
May 11, 2022 78.05 79.43 77.83 77.89 213,963 +0.20(+0.26%)
May 10, 2022 78.69 78.93 76.96 77.69 93,984 -0.51(-0.65%)
May 09, 2022 79.11 79.11 77.94 78.20 112,812 -1.68(-2.10%)
May 06, 2022 79.24 79.95 78.80 79.88 83,413 +0.53(+0.66%)
May 05, 2022 80.20 80.32 78.65 79.35 79,930 -1.20(-1.49%)
May 04, 2022 78.84 80.62 78.57 80.55 102,968 +2.04(+2.60%)
May 03, 2022 77.72 79.00 77.68 78.51 127,576 +0.97(+1.25%)
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.