Skip to main content

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

86.25 +0.22 (+0.26%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.67 49.15 47.86 48.29 175,890 -0.67(-1.38%)
Mar 30, 2020 47.85 49.10 47.39 48.97 54,796 +1.30(+2.72%)
Mar 27, 2020 47.36 49.05 46.87 47.67 129,510 -1.25(-2.55%)
Mar 26, 2020 46.08 49.13 46.08 48.91 309,320 +3.31(+7.26%)
Mar 25, 2020 45.00 47.52 44.03 45.60 216,489 +0.96(+2.16%)
Mar 24, 2020 43.28 44.74 43.13 44.64 316,181 +3.45(+8.37%)
Mar 23, 2020 42.52 42.57 40.36 41.19 275,393 -1.90(-4.42%)
Mar 20, 2020 45.54 45.61 42.87 43.10 448,538 -2.08(-4.60%)
Mar 19, 2020 44.96 45.97 43.59 45.17 104,366 +0.11(+0.24%)
Mar 18, 2020 45.48 46.78 43.31 45.06 171,558 -3.41(-7.04%)
Mar 17, 2020 46.57 48.68 45.36 48.48 168,081 +2.51(+5.46%)
Mar 16, 2020 45.22 49.05 45.22 45.97 203,416 -5.41(-10.53%)
Mar 13, 2020 50.80 51.40 48.03 51.38 121,774 +3.42(+7.12%)
Mar 12, 2020 49.54 50.89 47.34 47.97 212,199 -5.35(-10.03%)
Mar 11, 2020 54.69 54.97 52.80 53.32 135,393 -2.90(-5.15%)
Mar 10, 2020 56.00 56.23 53.58 56.21 96,107 +1.94(+3.58%)
Mar 09, 2020 54.47 56.13 52.69 54.27 177,925 -4.56(-7.75%)
Mar 06, 2020 57.99 58.96 57.49 58.83 48,522 -0.79(-1.33%)
Mar 05, 2020 59.84 60.37 59.11 59.62 41,629 -1.65(-2.69%)
Mar 04, 2020 59.89 61.27 59.58 61.27 24,620 +2.43(+4.13%)
Mar 03, 2020 60.30 61.04 58.39 58.84 60,255 -1.28(-2.13%)
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.