Skip to main content

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

85.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 81.12 81.24 79.11 79.21 105,097 -2.31(-2.83%)
Apr 28, 2022 80.69 81.71 80.20 81.51 167,661 +1.16(+1.44%)
Apr 27, 2022 80.34 81.10 79.92 80.36 142,156 +0.03(+0.03%)
Apr 26, 2022 81.11 81.72 80.33 80.33 51,268 -0.91(-1.12%)
Apr 25, 2022 81.15 81.43 79.41 81.24 96,052 -0.47(-0.57%)
Apr 22, 2022 83.27 83.27 81.65 81.70 132,260 -1.88(-2.25%)
Apr 21, 2022 84.46 84.87 83.50 83.59 89,173 -0.63(-0.75%)
Apr 20, 2022 83.73 84.50 83.73 84.22 107,884 +0.70(+0.84%)
Apr 19, 2022 83.16 83.66 83.16 83.51 88,162 +0.35(+0.42%)
Apr 18, 2022 83.35 83.75 82.90 83.16 97,717 -0.14(-0.17%)
Apr 14, 2022 83.15 83.80 83.15 83.30 46,489 +0.23(+0.28%)
Apr 13, 2022 82.95 83.22 82.51 83.07 65,099 +0.30(+0.37%)
Apr 12, 2022 83.07 83.49 82.60 82.77 90,403 +0.09(+0.11%)
Apr 11, 2022 83.56 83.73 82.62 82.67 76,522 -0.89(-1.06%)
Apr 08, 2022 83.13 83.79 82.97 83.56 56,482 +0.66(+0.80%)
Apr 07, 2022 82.31 83.07 81.93 82.89 103,900 +0.59(+0.72%)
Apr 06, 2022 81.46 82.40 81.46 82.30 83,760 +0.88(+1.08%)
Apr 05, 2022 81.68 82.55 81.31 81.43 37,396 -0.32(-0.40%)
Apr 04, 2022 81.93 81.93 81.15 81.75 59,941 -0.19(-0.24%)
Apr 01, 2022 81.52 81.98 81.18 81.94 51,144 +0.59(+0.73%)
Mar 31, 2022 81.91 82.30 81.26 81.35 75,503 -0.66(-0.81%)
Mar 30, 2022 82.15 82.25 81.70 82.02 27,789 +0.08(+0.10%)
Mar 29, 2022 81.80 82.00 81.26 81.93 105,776 +0.41(+0.50%)
Mar 28, 2022 81.54 81.56 80.98 81.53 150,240 -0.46(-0.56%)
Mar 25, 2022 81.08 82.03 81.08 81.99 59,589 +1.02(+1.25%)
Mar 24, 2022 80.71 81.08 80.58 80.97 114,078 +0.60(+0.75%)
Mar 23, 2022 80.88 81.00 80.37 80.37 59,717 -0.32(-0.40%)
Mar 22, 2022 80.90 81.04 80.29 80.70 72,886 +0.13(+0.16%)
Mar 21, 2022 80.16 80.86 80.16 80.57 106,076 +0.70(+0.88%)
Mar 18, 2022 79.77 79.92 79.28 79.87 32,686 +0.02(+0.02%)
Mar 17, 2022 78.98 79.88 78.92 79.85 107,800 +0.96(+1.22%)
Mar 16, 2022 78.94 78.94 77.92 78.89 108,639 +0.41(+0.53%)
Mar 15, 2022 78.44 78.65 77.78 78.47 48,554 +0.08(+0.11%)
Mar 14, 2022 78.72 79.07 78.07 78.39 49,774 -0.21(-0.27%)
Mar 11, 2022 78.95 79.52 78.60 78.60 45,303 -0.36(-0.46%)
Mar 10, 2022 78.42 79.06 78.33 78.96 53,770 +0.25(+0.32%)
Mar 09, 2022 79.02 79.53 78.62 78.71 67,516 +0.21(+0.27%)
Mar 08, 2022 79.67 79.77 78.50 78.50 73,846 -0.58(-0.73%)
Mar 07, 2022 79.82 79.90 78.67 79.08 213,155 -0.88(-1.10%)
Mar 04, 2022 79.18 79.97 78.78 79.96 77,637 +0.31(+0.39%)
Mar 03, 2022 79.30 79.96 79.13 79.65 57,930 +0.40(+0.51%)
Mar 02, 2022 78.25 79.58 78.25 79.24 70,204 +1.61(+2.07%)
Mar 01, 2022 78.21 78.65 77.16 77.64 48,539 -0.66(-0.85%)
Feb 28, 2022 77.65 78.37 77.38 78.30 54,389 -0.30(-0.38%)
Feb 25, 2022 76.69 78.71 77.77 78.59 112,502 +2.50(+3.28%)
Feb 24, 2022 76.60 76.60 74.86 76.10 71,814 -1.07(-1.39%)
Feb 23, 2022 78.05 78.06 77.12 77.17 41,536 -0.43(-0.56%)
Feb 22, 2022 78.34 78.34 77.15 77.60 44,233 -0.64(-0.82%)
Feb 18, 2022 78.24 0 -0.08(-0.11%)
Feb 17, 2022 78.51 78.58 78.05 78.32 51,699 -0.41(-0.52%)
Feb 16, 2022 78.40 79.07 78.40 78.73 45,293 +0.36(+0.46%)
Feb 15, 2022 78.21 78.53 78.02 78.37 61,126 +0.28(+0.35%)
Feb 14, 2022 78.75 78.75 77.27 78.09 76,052 -0.65(-0.83%)
Feb 11, 2022 78.58 79.26 78.37 78.75 56,108 +0.29(+0.38%)
Feb 10, 2022 79.13 79.64 78.21 78.45 60,951 -0.93(-1.17%)
Feb 09, 2022 79.56 79.57 79.29 79.38 78,292 +0.26(+0.33%)
Feb 08, 2022 79.11 79.19 78.76 79.12 75,079 +0.02(+0.02%)
Feb 07, 2022 78.84 79.47 78.47 79.11 86,717 +0.34(+0.43%)
Feb 04, 2022 78.73 79.23 78.24 78.76 53,288 +0.00(+0.00%)
Feb 03, 2022 79.33 78.75 78.76 148,591 -0.58(-0.73%)
Feb 02, 2022 78.71 79.46 78.53 79.35 68,095 +0.48(+0.61%)
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.