Skip to main content

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

83.45 -0.94 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.39 25.43 25.35 25.35 32,582 -0.04(-0.15%)
Mar 30, 2011 25.26 25.43 25.26 25.39 11,537 +0.26(+1.02%)
Mar 29, 2011 24.96 25.14 24.89 25.14 10,823 +0.13(+0.53%)
Mar 28, 2011 24.97 25.10 24.97 25.01 40,565 +0.02(+0.10%)
Mar 25, 2011 24.92 25.06 24.90 24.98 45,954 +0.12(+0.50%)
Mar 24, 2011 24.86 24.93 24.77 24.86 29,945 +0.11(+0.45%)
Mar 23, 2011 24.62 24.74 24.57 24.74 26,476 +0.03(+0.13%)
Mar 22, 2011 24.73 24.78 24.67 24.71 22,236 +0.01(+0.06%)
Mar 21, 2011 24.77 24.77 24.68 24.70 23,076 +0.29(+1.18%)
Mar 18, 2011 24.51 24.51 24.35 24.41 58,328 +0.15(+0.61%)
Mar 17, 2011 24.27 24.31 24.12 24.26 47,998 +0.27(+1.11%)
Mar 16, 2011 24.26 24.32 23.87 24.00 62,266 -0.38(-1.58%)
Mar 15, 2011 24.32 24.46 24.28 24.38 75,369 -0.25(-1.03%)
Mar 14, 2011 24.63 24.68 24.52 24.63 49,338 -0.16(-0.66%)
Mar 11, 2011 24.60 24.82 24.57 24.80 50,661 +0.10(+0.39%)
Mar 10, 2011 24.79 24.82 24.68 24.70 54,991 -0.32(-1.26%)
Mar 09, 2011 24.94 25.04 24.92 25.02 45,930 +0.02(+0.10%)
Mar 08, 2011 24.76 25.03 24.76 24.99 40,328 +0.29(+1.15%)
Mar 07, 2011 24.83 24.96 24.69 24.71 72,830 -0.14(-0.55%)
Mar 04, 2011 24.99 25.02 24.71 24.84 47,516 -0.11(-0.42%)
Mar 03, 2011 24.87 25.02 24.87 24.95 69,374 +0.25(+1.03%)
Mar 02, 2011 24.68 24.78 24.60 24.70 30,414 +0.00(+0.00%)
Mar 01, 2011 25.07 25.07 24.70 24.70 67,294 -0.28(-1.12%)
Feb 28, 2011 24.79 24.98 24.76 24.98 29,856 +0.27(+1.08%)
Feb 25, 2011 24.55 24.71 24.54 24.71 59,146 +0.22(+0.89%)
Feb 24, 2011 24.57 24.57 24.39 24.49 88,970 -0.05(-0.20%)
Feb 23, 2011 24.65 24.69 24.43 24.54 23,522 -0.09(-0.38%)
Feb 22, 2011 24.62 24.83 24.60 24.63 47,027 -0.19(-0.75%)
Feb 18, 2011 24.83 24.86 24.78 24.82 82,733 +0.01(+0.03%)
Feb 17, 2011 24.62 24.84 24.62 24.81 70,347 +0.13(+0.53%)
Feb 16, 2011 24.67 24.69 24.60 24.68 68,342 +0.11(+0.43%)
Feb 15, 2011 24.57 24.62 24.52 24.58 73,727 -0.06(-0.23%)
Feb 14, 2011 24.63 24.65 24.51 24.63 30,810 +0.02(+0.08%)
Feb 11, 2011 24.44 24.66 24.41 24.61 31,843 +0.09(+0.35%)
Feb 10, 2011 24.46 24.56 24.37 24.53 59,676 +0.04(+0.16%)
Feb 09, 2011 24.52 24.53 24.43 24.49 57,601 -0.08(-0.31%)
Feb 08, 2011 24.60 24.60 24.47 24.57 44,760 +0.07(+0.28%)
Feb 07, 2011 24.43 24.52 24.43 24.50 59,252 +0.08(+0.33%)
Feb 04, 2011 24.44 24.44 24.32 24.42 16,802 -0.02(-0.08%)
Feb 03, 2011 24.32 24.45 24.24 24.44 53,875 +0.12(+0.48%)
Feb 02, 2011 24.29 24.36 24.29 24.32 70,082 -0.02(-0.10%)
Feb 01, 2011 24.16 24.36 24.16 24.34 36,691 +0.27(+1.11%)
Jan 31, 2011 24.08 24.10 23.99 24.08 39,860 +0.06(+0.26%)
Jan 28, 2011 24.32 24.34 24.00 24.01 30,565 -0.31(-1.27%)
Jan 27, 2011 24.37 24.37 24.27 24.32 46,834 -0.04(-0.18%)
Jan 26, 2011 24.44 24.44 24.36 24.37 40,115 +0.04(+0.15%)
Jan 25, 2011 24.23 24.33 24.20 24.33 40,150 +0.07(+0.30%)
Jan 24, 2011 24.16 24.31 24.16 24.26 28,635 +0.09(+0.36%)
Jan 21, 2011 24.34 24.34 24.15 24.17 53,393 +0.04(+0.18%)
Jan 20, 2011 24.06 24.17 24.06 24.13 40,569 +0.02(+0.08%)
Jan 19, 2011 24.20 24.23 24.07 24.11 51,882 -0.10(-0.41%)
Jan 18, 2011 24.19 24.22 24.15 24.21 43,369 -0.01(-0.03%)
Jan 14, 2011 24.18 24.21 24.13 24.21 21,042 +0.06(+0.23%)
Jan 13, 2011 24.23 24.23 24.10 24.16 39,155 -0.06(-0.23%)
Jan 12, 2011 24.18 24.26 24.16 24.21 296,855 +0.12(+0.49%)
Jan 11, 2011 24.16 24.16 24.00 24.09 33,136 -0.02(-0.08%)
Jan 10, 2011 24.08 24.12 24.00 24.11 68,360 -0.10(-0.41%)
Jan 07, 2011 24.30 24.30 24.09 24.21 57,181 -0.04(-0.15%)
Jan 06, 2011 24.39 24.41 24.20 24.25 184,781 -0.16(-0.64%)
Jan 05, 2011 24.25 24.42 24.25 24.40 100,811 +0.04(+0.18%)
Jan 04, 2011 24.36 24.37 24.26 24.36 48,154 +0.04(+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.