Indicators

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

84.61 +0.25 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	27.67	27.67	27.37	27.49	554,882	-0.02(-0.07%)
Jan 30, 2012	27.47	27.53	27.33	27.51	103,974	-0.12(-0.42%)
Jan 27, 2012	27.76	27.80	27.53	27.62	188,411	-0.15(-0.55%)
Jan 26, 2012	27.90	27.91	27.66	27.78	161,820	-0.04(-0.16%)
Jan 25, 2012	27.60	27.86	27.48	27.82	145,012	+0.19(+0.67%)
Jan 24, 2012	27.64	27.64	27.54	27.63	152,817	-0.12(-0.42%)
Jan 23, 2012	27.84	27.88	27.67	27.75	133,723	-0.08(-0.28%)
Jan 20, 2012	27.75	27.84	27.68	27.83	300,420	+0.06(+0.23%)
Jan 19, 2012	27.78	27.78	27.63	27.76	736,611	+0.01(+0.02%)
Jan 18, 2012	27.63	27.76	27.58	27.76	181,011	+0.14(+0.51%)
Jan 17, 2012	27.77	27.84	27.58	27.62	257,783	-0.01(-0.02%)
Jan 13, 2012	27.56	27.62	27.36	27.62	230,356	-0.03(-0.12%)
Jan 12, 2012	27.69	27.69	27.54	27.65	129,507	+0.07(+0.26%)
Jan 11, 2012	27.53	27.61	27.49	27.58	185,278	+0.00(+0.00%)
Jan 10, 2012	27.99	27.99	27.56	27.58	211,849	+0.17(+0.61%)
Jan 09, 2012	27.49	27.49	27.25	27.42	313,170	+0.03(+0.09%)
Jan 06, 2012	27.54	27.56	27.31	27.39	262,380	-0.04(-0.16%)
Jan 05, 2012	27.55	27.55	27.21	27.44	152,211	-0.03(-0.12%)

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.