Indicators

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

84.21 -0.40 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.30	43.49	42.92	42.97	216,750	-0.58(-1.34%)
Jan 29, 2015	43.37	43.62	42.90	43.55	134,630	+0.31(+0.72%)
Jan 28, 2015	44.08	44.15	43.21	43.24	76,162	-0.70(-1.59%)
Jan 27, 2015	43.99	44.12	43.81	43.94	110,529	-0.31(-0.71%)
Jan 26, 2015	44.10	44.28	43.80	44.25	105,367	+0.18(+0.42%)
Jan 23, 2015	44.37	44.41	44.07	44.07	84,882	-0.38(-0.85%)
Jan 22, 2015	44.25	44.46	43.92	44.44	81,233	+0.37(+0.84%)
Jan 21, 2015	43.84	44.12	43.70	44.07	125,819	+0.17(+0.39%)
Jan 20, 2015	44.05	44.09	43.62	43.90	118,268	+0.04(+0.10%)
Jan 16, 2015	43.24	43.86	43.24	43.86	256,445	+0.57(+1.31%)
Jan 15, 2015	43.60	43.66	43.27	43.29	195,486	-0.14(-0.33%)
Jan 14, 2015	43.06	43.48	42.92	43.43	85,438	-0.06(-0.15%)
Jan 13, 2015	43.89	44.09	43.22	43.50	84,532	-0.16(-0.36%)
Jan 12, 2015	43.84	43.84	43.47	43.65	66,193	-0.11(-0.24%)
Jan 09, 2015	44.21	44.21	43.63	43.76	157,085	-0.33(-0.76%)
Jan 08, 2015	43.84	44.14	43.79	44.09	254,463	+0.61(+1.41%)
Jan 07, 2015	43.41	43.72	43.18	43.48	92,549	+0.43(+0.99%)
Jan 06, 2015	43.29	43.53	42.90	43.06	98,240	-0.11(-0.26%)
Jan 05, 2015	43.71	43.71	43.09	43.17	63,747	-0.67(-1.52%)

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.