Skip to main content

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

86.66 +0.73 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 78.41 78.56 77.79 77.80 49,060 -0.59(-0.76%)
Aug 30, 2022 79.52 79.52 78.27 78.39 48,799 -1.16(-1.46%)
Aug 29, 2022 79.43 80.07 79.22 79.56 46,481 -0.18(-0.22%)
Aug 26, 2022 81.20 81.41 79.71 79.73 85,289 -1.57(-1.93%)
Aug 25, 2022 80.85 81.35 80.72 81.30 43,543 +0.66(+0.82%)
Aug 24, 2022 80.60 80.72 80.25 80.64 59,636 +0.11(+0.14%)
Aug 23, 2022 80.48 80.67 80.39 80.53 46,109 +0.15(+0.19%)
Aug 22, 2022 80.74 80.96 80.17 80.38 59,707 -0.98(-1.21%)
Aug 19, 2022 81.38 81.62 81.24 81.36 30,760 -0.21(-0.25%)
Aug 18, 2022 81.46 81.62 81.22 81.57 41,477 +0.34(+0.41%)
Aug 17, 2022 81.04 81.53 80.99 81.23 124,085 -0.22(-0.26%)
Aug 16, 2022 81.04 81.61 81.04 81.45 37,682 +0.31(+0.38%)
Aug 15, 2022 80.44 81.18 80.34 81.14 48,587 -0.05(-0.06%)
Aug 12, 2022 80.48 81.19 80.31 81.18 50,490 +0.95(+1.19%)
Aug 11, 2022 79.99 80.75 79.99 80.23 57,046 +0.57(+0.72%)
Aug 10, 2022 79.48 79.71 79.13 79.66 86,393 +0.88(+1.12%)
Aug 09, 2022 78.50 78.94 78.50 78.78 49,611 +0.52(+0.66%)
Aug 08, 2022 78.10 78.64 78.10 78.26 150,624 +0.29(+0.37%)
Aug 05, 2022 77.45 78.01 77.34 77.97 41,850 +0.20(+0.25%)
Aug 04, 2022 78.58 78.58 77.67 77.78 55,971 -0.85(-1.08%)
Aug 03, 2022 79.01 79.01 78.43 78.63 31,514 -0.05(-0.06%)
Aug 02, 2022 79.29 79.43 78.62 78.68 37,837 -0.58(-0.73%)
Aug 01, 2022 79.08 79.43 78.86 79.25 55,527 -0.39(-0.49%)
Jul 29, 2022 78.88 79.74 78.88 79.64 60,030 +0.93(+1.18%)
Jul 28, 2022 78.36 78.92 77.61 78.71 64,181 +0.60(+0.77%)
Jul 27, 2022 77.59 78.33 77.08 78.11 55,593 +0.54(+0.70%)
Jul 26, 2022 77.57 77.90 77.40 77.57 25,504 +0.14(+0.19%)
Jul 25, 2022 76.84 77.49 76.74 77.43 38,036 +0.91(+1.19%)
Jul 22, 2022 76.91 77.01 76.20 76.52 113,155 -0.13(-0.17%)
Jul 21, 2022 76.29 76.68 75.82 76.65 104,686 -0.08(-0.11%)
Jul 20, 2022 76.90 77.18 76.44 76.73 52,359 -0.41(-0.53%)
Jul 19, 2022 76.26 77.25 76.26 77.14 62,602 +1.39(+1.84%)
Jul 18, 2022 76.64 76.88 75.58 75.75 49,750 -0.41(-0.54%)
Jul 15, 2022 75.99 76.16 75.23 76.16 68,333 +1.15(+1.53%)
Jul 14, 2022 74.68 75.06 74.13 75.01 119,925 -0.75(-0.99%)
Jul 13, 2022 75.78 76.33 75.36 75.76 78,448 -0.53(-0.70%)
Jul 12, 2022 76.26 76.78 76.01 76.29 56,930 -0.35(-0.45%)
Jul 11, 2022 76.43 76.90 76.32 76.64 105,538 -0.19(-0.24%)
Jul 08, 2022 77.15 77.19 76.63 76.83 48,522 -0.16(-0.21%)
Jul 07, 2022 76.86 77.20 76.76 76.98 263,074 +0.67(+0.88%)
Jul 06, 2022 76.61 77.02 75.61 76.31 108,980 -0.21(-0.28%)
Jul 05, 2022 77.01 77.01 75.26 76.53 50,158 -1.26(-1.62%)
Jul 01, 2022 76.92 77.92 76.26 77.79 60,883 +0.96(+1.25%)
Jun 30, 2022 76.42 77.24 76.23 76.83 96,529 -0.41(-0.53%)
Jun 29, 2022 78.25 78.25 77.12 77.24 73,177 -0.64(-0.83%)
Jun 28, 2022 78.69 79.20 77.68 77.88 90,425 -0.24(-0.31%)
Jun 27, 2022 77.98 78.52 77.75 78.12 71,213 +0.59(+0.76%)
Jun 24, 2022 76.53 77.68 76.37 77.53 60,262 +1.55(+2.03%)
Jun 23, 2022 75.88 76.40 75.17 75.99 217,326 +0.22(+0.29%)
Jun 22, 2022 75.23 76.43 75.23 75.77 102,658 -0.67(-0.88%)
Jun 21, 2022 75.31 76.65 75.19 76.44 120,595 +2.11(+2.84%)
Jun 17, 2022 75.08 75.53 73.83 74.33 195,637 -0.85(-1.12%)
Jun 16, 2022 75.68 75.68 74.69 75.17 124,431 -1.77(-2.31%)
Jun 15, 2022 77.28 77.73 76.00 76.95 89,688 -0.10(-0.13%)
Jun 14, 2022 77.99 78.29 76.43 77.05 105,470 -0.49(-0.64%)
Jun 13, 2022 78.98 79.07 77.26 77.54 183,861 -2.95(-3.66%)
Jun 10, 2022 80.91 81.16 80.21 80.49 93,692 -1.23(-1.50%)
Jun 09, 2022 83.25 83.46 81.69 81.71 90,100 -1.69(-2.03%)
Jun 08, 2022 84.17 84.22 83.29 83.40 63,971 -1.03(-1.22%)
Jun 07, 2022 83.01 84.49 82.97 84.44 98,916 +1.09(+1.30%)
Jun 06, 2022 83.68 83.84 83.23 83.35 222,036 -0.01(-0.01%)
Jun 03, 2022 83.28 83.75 83.24 83.36 70,289 -0.17(-0.20%)
Jun 02, 2022 83.42 83.57 82.06 83.52 90,831 +0.15(+0.18%)
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.