Skip to main content

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

86.66 +0.73 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.72 32.18 30.61 31.91 93,382 +0.82(+2.64%)
Jan 30, 2008 31.18 32.05 31.09 31.09 70,372 -0.30(-0.97%)
Jan 29, 2008 31.12 31.43 30.88 31.40 68,861 +0.58(+1.89%)
Jan 28, 2008 29.94 30.84 29.72 30.81 142,257 +0.91(+3.03%)
Jan 25, 2008 30.51 30.89 29.77 29.91 107,826 -0.51(-1.68%)
Jan 24, 2008 30.51 30.55 30.10 30.42 50,050 +0.10(+0.31%)
Jan 23, 2008 28.25 30.44 28.25 30.32 76,755 +1.68(+5.86%)
Jan 22, 2008 27.09 29.11 26.99 28.64 83,674 +0.14(+0.48%)
Jan 21, 2008 29.12 29.66 28.16 28.51 0 +0.00(+0.00%)
Jan 18, 2008 29.12 29.66 28.16 28.51 49,546 -0.44(-1.52%)
Jan 17, 2008 30.07 30.07 28.95 28.95 54,301 -1.23(-4.06%)
Jan 16, 2008 29.77 30.31 29.67 30.17 58,112 +0.48(+1.60%)
Jan 15, 2008 30.19 30.19 29.70 29.70 36,446 -0.89(-2.90%)
Jan 14, 2008 30.57 30.68 30.35 30.59 32,919 +0.18(+0.59%)
Jan 11, 2008 30.36 30.94 30.23 30.41 25,025 -0.15(-0.51%)
Jan 10, 2008 29.88 30.89 29.74 30.56 42,660 +0.48(+1.58%)
Jan 09, 2008 29.88 30.09 29.25 30.09 48,538 +0.12(+0.40%)
Jan 08, 2008 30.73 30.98 29.95 29.97 37,957 -0.65(-2.12%)
Jan 07, 2008 30.43 30.82 30.19 30.62 73,899 +0.34(+1.12%)
Jan 04, 2008 30.79 30.79 30.26 30.28 48,706 -0.71(-2.31%)
Jan 03, 2008 31.32 31.35 30.99 30.99 14,612 -0.20(-0.65%)
Jan 02, 2008 31.69 31.77 31.15 31.19 132,683 -0.45(-1.41%)
Jan 01, 2008 31.49 31.90 31.42 31.64 36,614 +0.00(+0.00%)
Dec 31, 2007 31.49 31.90 31.42 31.64 36,614 -0.06(-0.19%)
Dec 28, 2007 32.22 32.22 31.62 31.70 22,925 -0.22(-0.69%)
Dec 27, 2007 32.26 32.32 31.92 31.92 50,722 -0.58(-1.80%)
Dec 26, 2007 32.48 32.52 32.37 32.50 63,486 -0.12(-0.37%)
Dec 24, 2007 32.44 32.64 32.44 32.62 27,544 +0.36(+1.11%)
Dec 21, 2007 32.21 32.28 32.00 32.26 59,959 +0.52(+1.65%)
Dec 20, 2007 31.98 31.98 31.50 31.74 67,517 +0.04(+0.13%)
Dec 19, 2007 32.04 32.04 31.57 31.70 30,903 -0.10(-0.30%)
Dec 18, 2007 31.83 31.92 31.43 31.79 45,011 +0.17(+0.55%)
Dec 17, 2007 31.97 32.04 31.60 31.62 449,445 -0.86(-2.64%)
Dec 14, 2007 32.81 32.93 32.43 32.48 28,216 -0.53(-1.61%)
Dec 13, 2007 32.78 33.05 32.61 33.01 54,249 -0.03(-0.09%)
Dec 12, 2007 33.65 33.71 32.70 33.04 110,849 +0.03(+0.09%)
Dec 11, 2007 33.96 34.18 33.01 33.01 26,202 -0.96(-2.82%)
Dec 10, 2007 34.00 34.00 33.85 33.97 3,694 +0.33(+0.97%)
Dec 07, 2007 33.74 33.78 33.59 33.64 15,619 +0.01(+0.04%)
Dec 06, 2007 33.07 33.63 33.07 33.63 18,307 +0.43(+1.31%)
Dec 05, 2007 32.97 33.19 32.87 33.19 19,986 +0.56(+1.71%)
Dec 04, 2007 32.66 32.79 32.57 32.63 81,457 -0.28(-0.85%)
Dec 03, 2007 33.12 33.14 32.90 32.91 40,309 -0.24(-0.74%)
Nov 30, 2007 33.33 33.37 32.94 33.16 41,316 +0.48(+1.46%)
Nov 29, 2007 32.36 32.76 32.36 32.68 37,789 +0.10(+0.32%)
Nov 28, 2007 32.01 32.72 31.75 32.58 20,490 +0.90(+2.85%)
Nov 27, 2007 31.18 31.73 31.18 31.68 42,996 +0.58(+1.88%)
Nov 26, 2007 32.12 32.12 31.09 31.09 47,363 -0.95(-2.97%)
Nov 23, 2007 31.83 32.06 31.42 32.04 11,988 +0.53(+1.68%)
Nov 21, 2007 31.65 31.81 31.51 31.51 25,529 -0.46(-1.43%)
Nov 20, 2007 32.01 32.19 31.59 31.97 21,834 -0.08(-0.24%)
Nov 19, 2007 32.46 32.46 31.91 32.05 24,017 -0.64(-1.97%)
Nov 16, 2007 32.91 32.91 32.43 32.69 21,666 -0.02(-0.07%)
Nov 15, 2007 32.99 33.15 32.51 32.72 30,903 -0.45(-1.35%)
Nov 14, 2007 33.77 33.77 33.13 33.16 16,125 -0.27(-0.82%)
Nov 13, 2007 32.61 33.44 32.61 33.44 19,482 +1.14(+3.54%)
Nov 12, 2007 32.44 32.94 32.29 32.29 68,107 -0.23(-0.71%)
Nov 09, 2007 32.22 32.91 32.19 32.53 60,295 -0.12(-0.36%)
Nov 08, 2007 32.59 32.78 32.06 32.65 84,816 +0.14(+0.44%)
Nov 07, 2007 33.16 33.33 32.47 32.50 75,915 -1.10(-3.28%)
Nov 06, 2007 33.32 33.61 33.24 33.60 50,156 +0.29(+0.88%)
Nov 05, 2007 33.54 33.54 33.04 33.31 45,851 -0.32(-0.96%)
Nov 02, 2007 34.40 34.40 33.27 33.63 46,691 -0.26(-0.77%)
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.