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

83.39 USD -0.44 (-0.53%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 84.15 85.11 83.45 83.83 47,283 +0.53(+0.63%)
Jan 26, 2022 83.88 84.62 82.69 83.30 36,827 -0.44(-0.53%)
Jan 25, 2022 82.47 84.06 81.53 83.74 133,762 +0.56(+0.67%)
Jan 24, 2022 82.43 83.30 80.97 83.18 87,425 -0.16(-0.19%)
Jan 21, 2022 83.93 84.32 83.16 83.34 46,574 -0.86(-1.02%)
Jan 20, 2022 84.69 85.33 84.07 84.20 32,834 -0.52(-0.61%)
Jan 19, 2022 85.37 85.37 84.71 84.72 35,718 -0.54(-0.64%)
Jan 18, 2022 85.75 85.81 84.92 85.26 46,836 -0.77(-0.90%)
Jan 14, 2022 86.03 0 +0.44(+0.51%)
Jan 13, 2022 85.76 86.17 85.50 85.59 41,106 -0.02(-0.02%)
Jan 12, 2022 85.72 85.80 85.38 85.61 20,527 -0.10(-0.12%)
Jan 11, 2022 85.34 85.74 84.90 85.71 20,946 +0.45(+0.53%)
Jan 10, 2022 85.15 85.26 84.60 85.26 85,504 +0.22(+0.26%)
Jan 07, 2022 84.31 85.20 84.14 85.04 85,106 +0.86(+1.02%)
Jan 06, 2022 83.92 84.49 83.78 84.18 171,365 +0.42(+0.50%)
Jan 05, 2022 84.12 84.79 83.73 83.76 31,626 -0.09(-0.11%)
Jan 04, 2022 83.47 84.19 83.35 83.85 41,207 +0.90(+1.08%)
Jan 03, 2022 82.48 82.98 82.34 82.95 33,638 +0.41(+0.50%)
Dec 31, 2021 82.47 82.78 82.38 82.54 21,491 +0.10(+0.12%)
Dec 30, 2021 82.74 82.86 82.43 82.44 22,098 +0.04(+0.05%)
Dec 29, 2021 82.39 82.63 82.31 82.40 110,522 +0.01(+0.01%)
Dec 28, 2021 82.27 82.62 82.21 82.39 19,980 +0.18(+0.22%)
Dec 27, 2021 81.69 82.27 81.38 82.21 31,530 +0.37(+0.45%)
Dec 23, 2021 81.81 82.18 81.81 81.84 18,309 +0.23(+0.28%)
Dec 22, 2021 81.15 81.69 80.65 81.61 34,013 +0.56(+0.69%)
Dec 21, 2021 81.00 81.26 80.73 81.05 43,323 +0.58(+0.72%)
Dec 20, 2021 80.18 80.50 79.64 80.47 27,364 -0.54(-0.67%)
Dec 17, 2021 81.55 81.55 80.89 81.01 19,619 -1.02(-1.24%)
Dec 16, 2021 81.12 82.33 81.12 82.03 60,387 +1.02(+1.26%)
Dec 15, 2021 80.39 81.01 79.97 81.01 29,312 +0.86(+1.07%)
Dec 14, 2021 79.86 80.53 79.86 80.15 18,299 +0.04(+0.05%)
Dec 13, 2021 79.94 80.33 79.75 80.11 19,756 +0.11(+0.14%)
Dec 10, 2021 79.65 80.00 79.65 80.00 23,744 +0.83(+1.05%)
Dec 09, 2021 79.04 79.50 79.00 79.17 25,404 -0.12(-0.15%)
Dec 08, 2021 79.58 79.72 79.08 79.29 30,671 -0.23(-0.29%)
Dec 07, 2021 79.36 79.78 79.14 79.52 33,488 +0.51(+0.64%)
Dec 06, 2021 78.74 79.46 78.74 79.01 18,396 +0.73(+0.93%)
Dec 03, 2021 78.19 78.32 77.82 78.28 14,888 +0.51(+0.65%)
Dec 02, 2021 76.84 78.29 76.84 77.78 8,545 +1.00(+1.30%)
Dec 01, 2021 77.72 78.61 76.78 76.78 17,031 -0.23(-0.30%)
Nov 30, 2021 78.21 78.57 77.00 77.01 24,662 -1.81(-2.30%)
Nov 29, 2021 79.23 79.23 78.65 78.82 27,986 +0.23(+0.29%)
Nov 26, 2021 79.00 79.00 78.16 78.59 18,160 -1.15(-1.44%)
Nov 24, 2021 79.83 79.87 79.66 79.74 13,633 -0.08(-0.10%)
Nov 23, 2021 79.40 79.93 79.40 79.82 14,334 +0.37(+0.47%)
Nov 22, 2021 79.08 79.99 79.03 79.45 32,929 +0.64(+0.81%)
Nov 19, 2021 79.21 79.21 78.75 78.81 29,462 -0.56(-0.71%)
Nov 18, 2021 79.78 79.38 79.37 79.37 14,158 -0.62(-0.77%)
Nov 17, 2021 79.93 80.05 79.70 79.99 9,763 -0.08(-0.10%)
Nov 16, 2021 80.59 80.59 80.07 80.07 12,226 -0.46(-0.57%)
Nov 15, 2021 80.59 80.60 80.38 80.53 11,871 +0.23(+0.29%)
Nov 12, 2021 80.55 80.55 80.18 80.30 19,179 +0.00(+0.00%)
Nov 11, 2021 80.38 80.43 80.25 80.30 36,720 +0.09(+0.12%)
Nov 10, 2021 80.01 80.21 33,033 +0.36(+0.45%)
Nov 09, 2021 80.00 80.00 79.56 79.85 17,962 -0.05(-0.06%)
Nov 08, 2021 80.43 80.43 79.79 79.90 14,625 -0.29(-0.36%)
Nov 05, 2021 79.83 80.35 79.83 80.19 23,427 +1.07(+1.35%)
Nov 04, 2021 79.86 79.86 78.70 79.12 11,461 -0.72(-0.90%)
Nov 03, 2021 79.12 79.87 79.12 79.84 17,835 +0.55(+0.69%)
Nov 02, 2021 79.11 79.38 78.94 79.29 13,637 +0.44(+0.56%)
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.