Skip to main content

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

92.94 +0.08 (+0.09%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.42 57.42 56.93 57.20 378,195 -0.06(-0.11%)
Jan 30, 2018 57.60 57.60 57.26 57.26 49,504 -0.72(-1.24%)
Jan 29, 2018 58.17 58.18 57.91 57.98 46,334 -0.43(-0.73%)
Jan 26, 2018 57.96 58.41 57.95 58.41 50,360 +0.71(+1.24%)
Jan 25, 2018 57.82 57.82 57.54 57.69 59,593 -0.04(-0.07%)
Jan 24, 2018 57.88 57.92 57.54 57.73 27,174 +0.00(+0.00%)
Jan 23, 2018 57.77 57.83 57.65 57.73 44,144 -0.01(-0.02%)
Jan 22, 2018 57.19 57.74 57.19 57.74 29,861 +0.47(+0.83%)
Jan 19, 2018 57.18 57.27 57.02 57.27 36,568 +0.21(+0.37%)
Jan 18, 2018 57.26 57.32 57.05 57.06 39,562 -0.27(-0.47%)
Jan 17, 2018 57.03 57.46 57.01 57.33 41,211 +0.48(+0.84%)
Jan 16, 2018 57.14 57.22 56.85 56.85 37,137 -0.11(-0.19%)
Jan 12, 2018 56.96 56.96 56.96 0 +0.13(+0.23%)
Jan 11, 2018 56.67 56.89 56.62 56.83 65,637 +0.30(+0.53%)
Jan 10, 2018 56.57 56.63 56.38 56.53 78,744 -0.15(-0.27%)
Jan 09, 2018 56.93 56.98 56.68 56.68 64,487 -0.20(-0.35%)
Jan 08, 2018 56.75 56.88 56.66 56.88 45,794 +0.12(+0.20%)
Jan 05, 2018 56.81 56.81 56.56 56.77 203,155 +0.15(+0.26%)
Jan 04, 2018 56.64 56.79 56.57 56.62 27,715 +0.02(+0.04%)
Jan 03, 2018 56.64 56.67 56.54 56.60 27,739 -0.01(-0.01%)
Jan 02, 2018 56.57 56.62 56.57 56.60 58,177 +0.16(+0.29%)
Dec 29, 2017 56.44 56.44 56.44 0 -0.16(-0.27%)
Dec 28, 2017 56.60 56.60 56.47 56.60 36,173 +0.10(+0.18%)
Dec 27, 2017 56.50 56.57 56.41 56.50 18,497 +0.05(+0.10%)
Dec 26, 2017 56.41 56.58 56.41 56.44 27,022 +0.03(+0.05%)
Dec 22, 2017 56.39 56.45 56.36 56.42 16,477 +0.08(+0.14%)
Dec 21, 2017 56.37 56.50 56.26 56.34 30,213 +0.07(+0.12%)
Dec 20, 2017 56.56 56.56 56.27 56.27 26,189 -0.19(-0.33%)
Dec 19, 2017 56.89 56.89 56.41 56.45 46,898 -0.39(-0.68%)
Dec 18, 2017 56.72 57.00 56.72 56.84 30,185 +0.30(+0.53%)
Dec 15, 2017 56.42 56.65 56.42 56.54 30,621 +0.35(+0.62%)
Dec 14, 2017 56.42 56.44 56.19 56.19 22,261 -0.22(-0.38%)
Dec 13, 2017 56.32 56.58 56.32 56.41 23,379 +0.14(+0.25%)
Dec 12, 2017 56.26 56.38 56.14 56.27 37,501 +0.13(+0.23%)
Dec 11, 2017 55.94 56.13 55.91 56.13 39,940 +0.20(+0.37%)
Dec 08, 2017 55.82 55.93 55.71 55.93 19,315 +0.23(+0.42%)
Dec 07, 2017 55.68 55.79 55.57 55.70 50,426 +0.04(+0.07%)
Dec 06, 2017 55.70 55.79 55.64 55.66 32,661 -0.08(-0.14%)
Dec 05, 2017 56.10 56.14 55.72 55.74 59,484 -0.27(-0.48%)
Dec 04, 2017 56.13 56.13 56.01 56.01 22,797 +0.16(+0.29%)
Dec 01, 2017 55.77 56.01 55.41 55.84 63,005 +0.01(+0.01%)
Nov 30, 2017 55.70 56.00 55.65 55.84 47,991 +0.26(+0.47%)
Nov 29, 2017 55.26 55.58 55.26 55.57 72,403 +0.29(+0.53%)
Nov 28, 2017 54.92 55.30 54.86 55.28 65,118 +0.49(+0.90%)
Nov 27, 2017 54.86 54.92 54.80 54.79 69,425 -0.05(-0.10%)
Nov 24, 2017 54.77 54.90 54.77 54.84 11,731 +0.11(+0.20%)
Nov 22, 2017 54.76 54.82 54.69 54.73 36,443 -0.04(-0.07%)
Nov 21, 2017 54.73 54.85 54.73 54.77 24,963 +0.23(+0.42%)
Nov 20, 2017 54.51 54.61 54.47 54.54 26,100 +0.07(+0.13%)
Nov 17, 2017 54.54 54.65 54.47 54.47 45,294 -0.19(-0.35%)
Nov 16, 2017 54.37 54.70 54.31 54.67 31,017 +0.52(+0.97%)
Nov 15, 2017 54.24 54.35 54.13 54.14 51,139 -0.32(-0.58%)
Nov 14, 2017 54.38 54.48 54.27 54.46 32,188 -0.08(-0.16%)
Nov 13, 2017 54.41 54.56 54.41 54.54 66,503 +0.05(+0.10%)
Nov 10, 2017 54.36 54.49 54.32 54.49 97,868 +0.05(+0.10%)
Nov 09, 2017 54.30 54.48 54.25 54.44 36,731 -0.10(-0.18%)
Nov 08, 2017 54.31 54.54 54.30 54.54 39,065 +0.16(+0.30%)
Nov 07, 2017 54.14 54.37 54.14 54.37 32,911 +0.18(+0.34%)
Nov 06, 2017 54.24 54.25 54.16 54.19 18,297 -0.02(-0.03%)
Nov 03, 2017 54.20 54.26 54.09 54.21 30,671 +0.02(+0.03%)
Nov 02, 2017 54.15 54.21 53.94 54.19 35,627 +0.13(+0.24%)
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.