Indicators

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

86.15 +0.11 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.30	44.31	44.08	44.16	55,765	-0.18(-0.41%)
May 28, 2015	44.29	44.36	44.16	44.34	40,868	-0.01(-0.02%)
May 27, 2015	44.20	44.35	44.11	44.35	49,748	+0.27(+0.61%)
May 26, 2015	44.31	44.31	43.97	44.08	36,049	-0.38(-0.84%)
May 22, 2015	44.53	44.46	44.46	44.46	39,330	-0.19(-0.42%)
May 21, 2015	44.53	44.68	44.52	44.65	52,071	+0.06(+0.13%)
May 20, 2015	44.55	44.72	44.53	44.59	28,065	+0.08(+0.18%)
May 19, 2015	44.55	44.60	44.44	44.51	49,446	-0.09(-0.19%)
May 18, 2015	44.56	44.62	44.48	44.60	123,510	+0.01(+0.02%)
May 15, 2015	44.47	44.62	44.44	44.59	41,390	+0.16(+0.36%)
May 14, 2015	44.22	44.44	44.22	44.43	42,267	+0.42(+0.95%)
May 13, 2015	44.20	44.33	43.96	44.01	35,961	-0.11(-0.24%)
May 12, 2015	43.99	44.19	43.85	44.12	28,160	-0.05(-0.10%)
May 11, 2015	44.50	44.50	44.11	44.17	35,396	-0.36(-0.80%)
May 08, 2015	44.36	44.60	44.36	44.52	31,711	+0.47(+1.06%)
May 07, 2015	43.90	44.14	43.79	44.06	30,568	+0.15(+0.34%)
May 06, 2015	44.19	44.19	43.67	43.90	120,370	-0.13(-0.29%)
May 05, 2015	44.55	44.56	43.98	44.03	38,047	-0.51(-1.15%)
May 04, 2015	44.52	44.75	44.52	44.55	77,665	+0.07(+0.16%)

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.