Indicators

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

87.24 +0.29 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.12	20.28	20.07	20.12	25,088	-0.12(-0.58%)
May 27, 2010	20.01	20.23	19.91	20.23	46,663	+0.53(+2.71%)
May 26, 2010	19.88	19.97	19.69	19.70	22,553	-0.04(-0.21%)
May 25, 2010	19.36	19.74	19.31	19.74	20,446	-0.14(-0.69%)
May 24, 2010	20.04	20.11	19.88	19.88	10,879	-0.20(-0.99%)
May 21, 2010	19.67	20.08	19.64	20.08	23,115	+0.14(+0.69%)
May 20, 2010	20.04	20.23	19.94	19.94	833	-0.68(-3.32%)
May 19, 2010	20.71	20.71	20.38	20.63	7,110	-0.10(-0.50%)
May 18, 2010	21.11	21.11	20.73	20.73	29,196	-0.23(-1.10%)
May 17, 2010	20.92	20.98	20.69	20.96	24,975	+0.20(+0.98%)
May 14, 2010	20.76	21.34	20.75	20.76	60,339	-0.44(-2.09%)
May 13, 2010	21.37	21.40	21.20	21.20	42,411	-0.16(-0.76%)
May 12, 2010	21.24	21.38	21.18	21.36	78,638	+0.15(+0.71%)
May 11, 2010	21.24	21.34	21.21	21.21	48,924	+0.03(+0.14%)
May 10, 2010	21.16	21.18	21.02	21.18	132,320	+0.73(+3.58%)
May 07, 2010	20.56	20.73	19.65	20.45	41,642	-0.25(-1.19%)
May 06, 2010	21.18	21.18	19.56	20.70	18,010	-0.58(-2.71%)
May 05, 2010	21.28	21.34	21.24	21.27	16,682	-0.13(-0.59%)
May 04, 2010	21.60	21.60	21.33	21.40	23,212	-0.32(-1.46%)

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.