Skip to main content

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

92.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.86 75.66 74.67 75.26 98,542 -0.40(-0.53%)
Jun 29, 2022 76.65 76.65 75.55 75.66 74,703 -0.63(-0.83%)
Jun 28, 2022 77.08 77.58 76.10 76.29 92,312 -0.24(-0.31%)
Jun 27, 2022 76.39 76.92 76.16 76.53 72,698 +0.58(+0.76%)
Jun 24, 2022 74.96 76.10 74.81 75.95 61,519 +1.51(+2.03%)
Jun 23, 2022 74.33 74.84 73.64 74.44 221,860 +0.22(+0.29%)
Jun 22, 2022 73.69 74.87 73.69 74.22 104,799 -0.66(-0.88%)
Jun 21, 2022 73.77 75.08 73.65 74.87 123,110 +2.07(+2.84%)
Jun 17, 2022 73.55 73.99 72.33 72.81 199,718 -0.83(-1.12%)
Jun 16, 2022 74.14 74.14 73.16 73.64 127,026 -1.74(-2.31%)
Jun 15, 2022 75.70 76.14 74.45 75.37 91,559 -0.10(-0.13%)
Jun 14, 2022 76.39 76.69 74.87 75.47 107,670 -0.48(-0.63%)
Jun 13, 2022 77.37 77.46 75.68 75.96 187,697 -2.88(-3.66%)
Jun 10, 2022 79.26 79.51 78.57 78.84 95,646 -1.20(-1.50%)
Jun 09, 2022 81.54 81.76 80.03 80.04 91,980 -1.66(-2.03%)
Jun 08, 2022 82.45 82.50 81.59 81.70 65,306 -1.01(-1.22%)
Jun 07, 2022 81.32 82.76 81.27 82.71 100,980 +1.06(+1.30%)
Jun 06, 2022 81.97 82.12 81.53 81.64 226,668 -0.01(-0.01%)
Jun 03, 2022 81.58 82.04 81.54 81.65 71,755 -0.16(-0.20%)
Jun 02, 2022 81.72 81.86 80.39 81.82 92,726 +0.15(+0.18%)
Jun 01, 2022 82.25 82.25 80.91 81.67 206,809 -0.18(-0.22%)
May 31, 2022 82.37 82.48 81.78 81.85 155,142 -0.81(-0.98%)
May 27, 2022 82.03 82.66 81.82 82.66 90,287 +0.74(+0.90%)
May 26, 2022 81.68 82.40 81.68 81.93 157,860 +0.41(+0.50%)
May 25, 2022 80.73 81.64 80.67 81.52 256,040 +0.89(+1.11%)
May 24, 2022 79.62 80.78 79.16 80.63 163,357 +0.76(+0.95%)
May 23, 2022 79.67 80.45 79.37 79.87 178,886 +1.09(+1.38%)
May 20, 2022 78.85 79.21 77.47 78.78 139,530 +0.42(+0.53%)
May 19, 2022 78.50 78.96 77.82 78.36 214,396 -0.93(-1.17%)
May 18, 2022 80.89 80.89 78.99 79.29 89,903 -1.84(-2.27%)
May 17, 2022 80.76 81.16 80.07 81.13 146,606 +1.07(+1.34%)
May 16, 2022 79.37 80.54 79.37 80.06 118,232 +0.76(+0.96%)
May 13, 2022 78.84 79.37 78.33 79.29 200,011 +1.03(+1.32%)
May 12, 2022 77.81 78.28 77.17 78.26 385,841 +0.37(+0.48%)
May 11, 2022 78.04 79.43 77.82 77.89 213,971 +0.20(+0.26%)
May 10, 2022 78.69 78.92 76.95 77.69 93,987 -0.51(-0.65%)
May 09, 2022 79.10 79.10 77.93 78.20 112,817 -1.68(-2.10%)
May 06, 2022 79.24 79.95 78.80 79.87 83,416 +0.53(+0.66%)
May 05, 2022 80.20 80.32 78.65 79.35 79,933 -1.20(-1.49%)
May 04, 2022 78.84 80.62 78.57 80.55 102,971 +2.04(+2.60%)
May 03, 2022 77.72 78.99 77.68 78.50 127,581 +0.97(+1.25%)
May 02, 2022 77.60 78.15 76.30 77.53 147,436 -0.05(-0.07%)
Apr 29, 2022 79.47 79.58 77.49 77.59 107,289 -2.26(-2.83%)
Apr 28, 2022 79.04 80.04 78.56 79.85 171,158 +1.13(+1.44%)
Apr 27, 2022 78.70 79.44 78.29 78.71 145,122 +0.03(+0.03%)
Apr 26, 2022 79.46 80.05 78.69 78.69 52,337 -0.89(-1.12%)
Apr 25, 2022 79.49 79.77 77.79 79.58 98,056 -0.46(-0.57%)
Apr 22, 2022 81.57 81.57 79.98 80.03 135,019 -1.85(-2.25%)
Apr 21, 2022 82.73 83.14 81.80 81.88 91,033 -0.62(-0.75%)
Apr 20, 2022 82.01 82.77 82.01 82.49 110,135 +0.69(+0.84%)
Apr 19, 2022 81.46 81.95 81.46 81.81 90,001 +0.34(+0.42%)
Apr 18, 2022 81.64 82.04 81.21 81.46 99,755 -0.14(-0.17%)
Apr 14, 2022 81.45 82.08 81.45 81.60 47,459 +0.23(+0.28%)
Apr 13, 2022 81.25 81.52 80.82 81.37 66,457 +0.30(+0.37%)
Apr 12, 2022 81.37 81.78 80.91 81.07 92,289 +0.09(+0.11%)
Apr 11, 2022 81.85 82.02 80.93 80.98 78,118 -0.87(-1.06%)
Apr 08, 2022 81.44 82.08 81.27 81.85 57,660 +0.65(+0.80%)
Apr 07, 2022 80.63 81.37 80.26 81.20 106,067 +0.58(+0.72%)
Apr 06, 2022 79.80 80.71 79.80 80.62 85,507 +0.86(+1.08%)
Apr 05, 2022 80.01 80.87 79.64 79.76 38,176 -0.32(-0.40%)
Apr 04, 2022 80.26 80.26 79.49 80.08 61,192 -0.19(-0.24%)
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.