Skip to main content

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

86.66 +0.73 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.68 35.00 34.66 34.95 171,313 +0.29(+0.82%)
Jan 30, 2007 34.59 34.69 34.53 34.66 59,455 +0.11(+0.31%)
Jan 29, 2007 34.62 34.65 34.52 34.56 44,004 -0.02(-0.07%)
Jan 26, 2007 34.62 34.62 34.38 34.58 28,048 +0.01(+0.02%)
Jan 25, 2007 34.92 34.92 34.49 34.57 71,884 -0.24(-0.70%)
Jan 24, 2007 34.65 34.82 34.63 34.82 54,417 +0.26(+0.74%)
Jan 23, 2007 34.50 34.60 34.40 34.56 448,438 +0.08(+0.24%)
Jan 22, 2007 34.62 34.62 34.43 34.48 53,745 -0.09(-0.26%)
Jan 19, 2007 34.53 34.57 34.48 34.57 11,084 +0.05(+0.16%)
Jan 18, 2007 34.62 34.62 34.44 34.52 23,513 -0.03(-0.09%)
Jan 17, 2007 34.59 34.59 34.48 34.55 59,623 -0.01(-0.03%)
Jan 16, 2007 34.53 34.56 34.47 34.56 42,492 +0.10(+0.28%)
Jan 12, 2007 34.45 34.51 34.37 34.46 45,179 +0.04(+0.12%)
Jan 11, 2007 34.35 34.45 34.34 34.42 36,446 +0.16(+0.47%)
Jan 10, 2007 34.22 34.27 34.07 34.26 33,254 +0.02(+0.07%)
Jan 09, 2007 34.24 34.28 34.02 34.24 20,658 +0.05(+0.14%)
Jan 08, 2007 34.06 34.21 33.94 34.19 24,353 +0.07(+0.19%)
Jan 05, 2007 34.41 34.41 34.09 34.12 20,154 -0.37(-1.07%)
Jan 04, 2007 34.30 34.56 34.27 34.49 33,422 +0.05(+0.16%)
Jan 03, 2007 34.52 34.77 34.28 34.44 86,496 +0.07(+0.19%)
Dec 29, 2006 34.53 34.56 34.37 34.37 139,570 -0.17(-0.48%)
Dec 28, 2006 34.65 34.65 34.50 34.54 23,177 -0.12(-0.34%)
Dec 27, 2006 34.53 34.66 34.50 34.66 24,689 +0.29(+0.83%)
Dec 26, 2006 34.12 34.37 34.12 34.37 15,955 +0.24(+0.70%)
Dec 22, 2006 34.27 34.27 34.12 34.13 43,500 -0.16(-0.47%)
Dec 21, 2006 34.44 34.44 34.23 34.30 103,459 -0.29(-0.83%)
Dec 20, 2006 34.68 34.72 34.57 34.58 27,208 -0.04(-0.12%)
Dec 19, 2006 34.59 34.65 34.43 34.62 223,715 +0.04(+0.12%)
Dec 18, 2006 34.65 34.71 34.57 34.58 18,978 -0.01(-0.02%)
Dec 15, 2006 34.53 34.62 34.50 34.59 28,720 +0.15(+0.45%)
Dec 14, 2006 34.18 34.46 34.18 34.43 37,285 +0.21(+0.61%)
Dec 13, 2006 34.18 34.32 34.13 34.22 34,094 +0.07(+0.19%)
Dec 12, 2006 34.12 34.16 33.97 34.16 26,704 +0.05(+0.16%)
Dec 11, 2006 34.00 34.10 34.00 34.10 15,787 +0.23(+0.67%)
Dec 08, 2006 33.85 33.95 33.72 33.88 19,146 +0.05(+0.14%)
Dec 07, 2006 33.91 34.03 33.82 33.83 13,268 -0.10(-0.28%)
Dec 06, 2006 34.00 34.00 33.85 33.93 19,650 +0.01(+0.04%)
Dec 05, 2006 33.82 33.98 33.82 33.91 15,451 +0.04(+0.12%)
Dec 04, 2006 33.76 33.93 33.75 33.87 30,231 +0.08(+0.25%)
Dec 01, 2006 33.72 33.88 33.56 33.79 16,963 +0.01(+0.02%)
Nov 30, 2006 33.76 33.90 33.68 33.78 39,301 +0.04(+0.12%)
Nov 29, 2006 33.61 33.81 33.61 33.74 20,154 +0.32(+0.96%)
Nov 28, 2006 33.40 33.50 33.32 33.42 50,890 +0.10(+0.30%)
Nov 27, 2006 33.76 33.76 33.27 33.32 74,067 -0.45(-1.32%)
Nov 24, 2006 33.79 33.82 33.74 33.77 9,237 -0.06(-0.18%)
Nov 22, 2006 33.79 33.89 33.75 33.82 28,552 -0.04(-0.12%)
Nov 21, 2006 33.88 33.88 33.74 33.87 31,743 +0.01(+0.04%)
Nov 20, 2006 33.85 33.93 33.79 33.85 41,316 +0.07(+0.21%)
Nov 17, 2006 33.67 33.80 33.60 33.78 26,032 +0.08(+0.23%)
Nov 16, 2006 33.64 33.75 33.57 33.71 47,363 +0.14(+0.43%)
Nov 15, 2006 33.58 33.58 33.46 33.56 60,631 +0.02(+0.07%)
Nov 14, 2006 33.45 33.57 33.22 33.54 36,949 +0.14(+0.41%)
Nov 13, 2006 33.31 33.48 33.29 33.40 40,812 +0.14(+0.41%)
Nov 10, 2006 33.37 33.37 33.20 33.27 46,355 -0.01(-0.02%)
Nov 09, 2006 33.61 33.61 33.27 33.27 27,040 -0.30(-0.89%)
Nov 08, 2006 33.43 33.62 33.41 33.57 34,094 +0.07(+0.20%)
Nov 07, 2006 33.52 33.61 33.49 33.50 36,446 +0.02(+0.05%)
Nov 06, 2006 33.28 33.52 33.19 33.49 69,701 +0.35(+1.06%)
Nov 03, 2006 33.33 33.33 33.09 33.13 38,125 -0.12(-0.36%)
Nov 02, 2006 33.34 33.37 33.16 33.25 38,629 -0.09(-0.27%)
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.