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

83.05 +1.66 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 81.97 83.21 81.80 83.05 56,261 +1.26(+1.54%)
Jun 23, 2022 81.67 82.23 80.91 81.79 201,915 +0.24(+0.29%)
Jun 22, 2022 80.97 82.27 80.97 81.55 95,378 -0.72(-0.88%)
Jun 21, 2022 81.06 82.50 80.93 82.27 112,043 +2.27(+2.84%)
Jun 17, 2022 80.81 81.30 79.47 80.00 181,764 -0.91(-1.12%)
Jun 16, 2022 81.46 81.46 80.39 80.91 115,607 -1.91(-2.31%)
Jun 15, 2022 83.18 83.66 81.80 82.82 83,328 -0.11(-0.13%)
Jun 14, 2022 83.94 84.27 82.27 82.93 97,991 -0.53(-0.64%)
Jun 13, 2022 85.01 85.11 83.16 83.46 170,823 -3.17(-3.66%)
Jun 10, 2022 87.09 87.36 86.33 86.63 87,048 -1.32(-1.50%)
Jun 09, 2022 89.60 89.84 87.93 87.95 83,711 -1.82(-2.03%)
Jun 08, 2022 90.60 90.65 89.65 89.77 59,435 -1.11(-1.22%)
Jun 07, 2022 89.35 90.94 89.30 90.88 91,902 +1.17(+1.30%)
Jun 06, 2022 90.07 90.24 89.58 89.71 206,291 -0.01(-0.01%)
Jun 03, 2022 89.64 90.14 89.59 89.72 65,305 -0.18(-0.20%)
Jun 02, 2022 89.79 89.95 88.33 89.90 84,390 +0.16(+0.18%)
Jun 01, 2022 90.37 90.37 88.91 89.74 188,217 -0.20(-0.22%)
May 31, 2022 90.51 90.63 89.86 89.94 141,195 -0.89(-0.98%)
May 27, 2022 90.13 90.83 89.90 90.83 82,171 +0.81(+0.90%)
May 26, 2022 89.75 90.54 89.75 90.02 143,669 +0.45(+0.50%)
May 25, 2022 88.70 89.71 88.63 89.57 233,022 +0.98(+1.11%)
May 24, 2022 87.48 88.76 86.98 88.59 148,672 +0.56(+0.64%)
May 23, 2022 87.81 88.67 87.48 88.03 162,296 +1.20(+1.38%)
May 20, 2022 86.91 87.31 85.39 86.83 126,590 +0.46(+0.53%)
May 19, 2022 86.53 87.03 85.77 86.37 194,513 -1.02(-1.17%)
May 18, 2022 89.16 89.16 87.07 87.39 81,566 -2.03(-2.27%)
May 17, 2022 89.02 89.46 88.26 89.42 133,010 +1.18(+1.34%)
May 16, 2022 87.48 88.77 87.48 88.24 107,267 +0.84(+0.96%)
May 13, 2022 86.90 87.48 86.34 87.40 181,462 +1.14(+1.32%)
May 12, 2022 85.76 86.28 85.06 86.26 350,057 +0.41(+0.48%)
May 11, 2022 86.02 87.55 85.78 85.85 194,127 +0.22(+0.26%)
May 10, 2022 86.73 86.99 84.82 85.63 85,271 -0.56(-0.65%)
May 09, 2022 87.19 87.19 85.90 86.19 102,354 -1.85(-2.10%)
May 06, 2022 87.34 88.12 86.85 88.04 75,680 +0.58(+0.66%)
May 05, 2022 88.40 88.53 86.69 87.46 72,520 -1.32(-1.49%)
May 04, 2022 86.90 88.86 86.60 88.78 93,422 +2.25(+2.60%)
May 03, 2022 85.66 87.07 85.62 86.53 115,749 +1.07(+1.25%)
May 02, 2022 85.53 86.14 84.10 85.46 133,763 -0.06(-0.07%)
Apr 29, 2022 87.59 87.71 85.41 85.52 97,339 -2.49(-2.83%)
Apr 28, 2022 87.12 88.22 86.59 88.01 155,285 +1.25(+1.44%)
Apr 27, 2022 86.74 87.56 86.29 86.76 131,663 +0.03(+0.03%)
Apr 26, 2022 87.58 88.23 86.73 86.73 47,484 -0.98(-1.12%)
Apr 25, 2022 87.62 87.92 85.74 87.71 88,962 -0.76(-0.86%)
Apr 22, 2022 90.17 90.17 88.41 88.47 122,144 -2.04(-2.25%)
Apr 21, 2022 91.45 91.90 90.42 90.51 82,353 -0.68(-0.75%)
Apr 20, 2022 90.66 91.50 90.66 91.19 99,633 +0.76(+0.84%)
Apr 19, 2022 90.05 90.59 90.05 90.43 81,419 +0.38(+0.42%)
Apr 18, 2022 90.25 90.69 89.77 90.05 90,243 -0.15(-0.17%)
Apr 14, 2022 90.04 90.74 90.04 90.20 42,934 +0.25(+0.28%)
Apr 13, 2022 89.82 90.11 89.34 89.95 60,120 +0.33(+0.37%)
Apr 12, 2022 89.95 90.40 89.44 89.62 83,489 +0.10(+0.11%)
Apr 11, 2022 90.48 90.67 89.46 89.52 70,669 -0.96(-1.06%)
Apr 08, 2022 90.02 90.73 89.84 90.48 52,162 +0.72(+0.80%)
Apr 07, 2022 89.13 89.95 88.72 89.76 95,953 +0.64(+0.72%)
Apr 06, 2022 88.21 89.22 88.21 89.12 77,354 +0.95(+1.08%)
Apr 05, 2022 88.44 89.39 88.04 88.17 34,536 -0.35(-0.40%)
Apr 04, 2022 88.72 88.72 87.87 88.52 55,357 -0.21(-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.