Skip to main content

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

92.84 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 75.84 76.00 75.56 75.86 61,580 +0.40(+0.53%)
Jun 29, 2023 74.84 75.47 74.79 75.46 46,988 +0.70(+0.93%)
Jun 28, 2023 74.81 74.81 74.21 74.77 117,233 -0.11(-0.15%)
Jun 27, 2023 74.57 75.00 74.42 74.88 71,205 +0.31(+0.41%)
Jun 26, 2023 73.94 74.79 73.94 74.58 47,044 +0.55(+0.75%)
Jun 23, 2023 74.40 74.74 73.93 74.02 26,336 -0.74(-0.99%)
Jun 22, 2023 75.27 75.27 74.61 74.76 25,759 -0.73(-0.97%)
Jun 21, 2023 75.28 75.75 74.94 75.50 47,227 +0.01(+0.01%)
Jun 20, 2023 76.24 76.24 75.49 75.49 41,377 -1.08(-1.41%)
Jun 16, 2023 76.64 76.82 76.40 76.57 39,529 +0.02(+0.02%)
Jun 15, 2023 75.69 76.61 75.69 76.55 39,469 +1.49(+1.98%)
May 08, 2023 75.64 75.64 74.94 75.06 61,265 -0.24(-0.31%)
May 05, 2023 74.69 75.44 74.69 75.30 221,923 +1.55(+2.10%)
May 04, 2023 74.28 74.34 73.38 73.75 86,285 -0.89(-1.19%)
May 03, 2023 75.49 75.81 74.61 74.64 35,746 -0.80(-1.06%)
May 02, 2023 77.11 77.11 74.86 75.44 91,103 -1.93(-2.49%)
May 01, 2023 77.56 77.93 77.33 77.37 51,681 -0.42(-0.53%)
Apr 28, 2023 76.88 77.90 76.88 77.79 76,976 +0.75(+0.97%)
Apr 27, 2023 76.56 77.11 76.14 77.04 72,466 +0.43(+0.57%)
Apr 26, 2023 77.23 77.36 76.43 76.60 74,047 -0.85(-1.10%)
Apr 25, 2023 77.99 78.10 77.43 77.45 203,411 -0.91(-1.16%)
Apr 24, 2023 78.01 78.42 78.01 78.36 97,788 +0.22(+0.28%)
Apr 21, 2023 78.39 78.39 77.74 78.14 32,854 +0.05(+0.06%)
Apr 20, 2023 78.35 78.45 77.81 78.09 70,616 -1.05(-1.32%)
Apr 19, 2023 78.69 79.16 78.60 79.14 28,867 +0.11(+0.14%)
Apr 18, 2023 79.18 79.18 78.70 79.03 145,896 -0.08(-0.11%)
Apr 17, 2023 78.69 79.13 78.60 79.11 52,465 +0.38(+0.48%)
Apr 14, 2023 79.12 79.30 78.38 78.73 61,571 -0.25(-0.31%)
Apr 13, 2023 78.66 79.11 78.26 78.98 309,717 +0.39(+0.49%)
Apr 12, 2023 79.27 79.27 78.48 78.59 212,934 -0.31(-0.39%)
Apr 11, 2023 78.64 79.16 78.59 78.90 43,998 +0.50(+0.64%)
Apr 10, 2023 77.94 78.45 77.94 78.40 42,358 +0.34(+0.44%)
Apr 06, 2023 78.14 78.27 77.91 78.06 44,594 -0.08(-0.10%)
Apr 05, 2023 77.42 78.14 77.42 78.14 40,499 +0.53(+0.68%)
Apr 04, 2023 78.48 78.48 77.14 77.61 66,093 -0.62(-0.80%)
Apr 03, 2023 78.04 78.58 78.04 78.23 38,630 +0.61(+0.79%)
Mar 31, 2023 76.94 77.63 76.93 77.62 107,595 +0.88(+1.14%)
Mar 30, 2023 77.17 77.24 76.49 76.74 41,695 +0.22(+0.28%)
Mar 29, 2023 76.21 76.56 76.17 76.53 55,919 +0.85(+1.12%)
Mar 28, 2023 75.21 75.86 75.15 75.68 36,165 +0.40(+0.53%)
Mar 27, 2023 75.36 75.64 74.97 75.28 144,088 +0.59(+0.80%)
Mar 24, 2023 73.18 74.69 73.09 74.69 76,119 +0.95(+1.28%)
Mar 23, 2023 74.74 75.06 73.25 73.74 119,020 -0.58(-0.78%)
Mar 22, 2023 76.21 76.21 74.32 74.32 37,601 -1.82(-2.39%)
Mar 21, 2023 76.23 76.40 75.70 76.14 71,459 +0.97(+1.30%)
Mar 20, 2023 74.37 75.48 74.37 75.16 47,756 +1.19(+1.61%)
Mar 17, 2023 75.01 75.01 73.72 73.97 77,612 -1.50(-1.99%)
Mar 16, 2023 74.18 75.70 73.59 75.47 197,194 +0.67(+0.90%)
Mar 15, 2023 74.61 74.96 73.97 74.80 105,751 -1.24(-1.63%)
Mar 14, 2023 76.63 76.84 75.24 76.04 49,277 +0.82(+1.08%)
Mar 13, 2023 75.01 76.50 74.40 75.22 587,415 -1.18(-1.55%)
Mar 10, 2023 77.36 77.85 75.90 76.40 206,178 -1.17(-1.51%)
Mar 09, 2023 79.33 79.39 77.48 77.57 61,102 -1.61(-2.04%)
Mar 08, 2023 79.23 79.57 78.81 79.18 41,958 -0.11(-0.14%)
Mar 07, 2023 80.55 80.55 79.15 79.30 36,630 -1.41(-1.74%)
Mar 06, 2023 80.85 81.04 80.51 80.70 88,385 -0.24(-0.30%)
Mar 03, 2023 79.95 81.03 79.94 80.95 24,033 +1.07(+1.34%)
Mar 02, 2023 79.33 80.00 79.16 79.88 36,398 +0.27(+0.34%)
Mar 01, 2023 79.70 79.80 79.27 79.61 119,862 -0.16(-0.20%)
Feb 28, 2023 80.36 80.36 79.77 79.77 71,004 -0.46(-0.57%)
Feb 27, 2023 80.86 81.13 80.04 80.22 53,959 -0.16(-0.20%)
Feb 24, 2023 79.97 80.48 79.70 80.38 44,971 -0.30(-0.37%)
Feb 23, 2023 80.87 81.02 80.13 80.68 43,471 +0.27(+0.34%)
Feb 22, 2023 80.57 80.92 80.09 80.41 37,374 -0.24(-0.30%)
Feb 21, 2023 81.47 81.57 80.45 80.65 34,915 -1.42(-1.73%)
Feb 17, 2023 81.82 82.14 81.33 82.07 62,110 -0.07(-0.08%)
Feb 16, 2023 82.12 82.70 81.81 82.14 65,792 -0.54(-0.66%)
Feb 15, 2023 82.26 82.68 82.05 82.68 43,306 -0.13(-0.16%)
Feb 14, 2023 82.96 83.37 82.29 82.81 58,834 -0.41(-0.49%)
Feb 13, 2023 82.51 83.22 82.42 83.22 72,515 +0.70(+0.85%)
Feb 10, 2023 81.44 82.57 81.44 82.52 39,429 +1.13(+1.39%)
Feb 09, 2023 82.44 82.54 81.31 81.39 38,038 -0.66(-0.81%)
Feb 08, 2023 82.61 82.71 81.93 82.05 170,832 -0.85(-1.03%)
Feb 07, 2023 82.26 83.07 81.82 82.90 196,124 +0.48(+0.58%)
Feb 06, 2023 82.55 82.71 82.04 82.43 74,320 -0.40(-0.49%)
Feb 03, 2023 83.03 83.26 82.61 82.83 67,576 -0.54(-0.65%)
Feb 02, 2023 83.21 83.72 82.75 83.37 89,115 +0.21(+0.25%)
Feb 01, 2023 82.70 83.72 81.95 83.17 692,958 +0.25(+0.30%)
Jan 31, 2023 81.72 82.91 81.52 82.91 644,044 +1.20(+1.46%)
Jan 30, 2023 82.01 82.39 81.70 81.72 48,857 -0.69(-0.84%)
Jan 27, 2023 82.41 82.75 82.15 82.41 64,756 -0.19(-0.23%)
Jan 26, 2023 82.54 82.64 81.86 82.60 56,202 +0.44(+0.53%)
Jan 25, 2023 81.49 82.16 81.19 82.16 91,802 +0.39(+0.48%)
Jan 24, 2023 81.77 81.90 81.27 81.76 53,984 -0.28(-0.34%)
Jan 23, 2023 81.67 82.54 81.62 82.04 331,102 +0.43(+0.53%)
Jan 20, 2023 80.83 81.61 80.39 81.61 86,176 +1.03(+1.27%)
Jan 19, 2023 80.41 80.84 80.12 80.59 54,751 -0.07(-0.08%)
Jan 18, 2023 82.49 82.49 80.65 80.65 122,270 -1.71(-2.07%)
Jan 17, 2023 82.66 82.93 82.31 82.36 266,017 -0.33(-0.40%)
Jan 13, 2023 82.13 82.86 81.93 82.69 91,147 +0.03(+0.03%)
Jan 12, 2023 82.64 83.06 82.23 82.66 59,468 +0.31(+0.37%)
Jan 11, 2023 82.26 82.36 81.72 82.35 86,961 +0.39(+0.48%)
Jan 10, 2023 81.74 81.96 81.26 81.96 126,269 +0.34(+0.41%)
Jan 09, 2023 82.38 82.50 81.54 81.62 138,550 -0.55(-0.67%)
Jan 06, 2023 81.13 82.36 80.98 82.17 101,085 +1.79(+2.23%)
Jan 05, 2023 80.35 80.65 79.89 80.38 82,040 -0.42(-0.52%)
Jan 04, 2023 80.20 81.24 80.12 80.80 147,480 +0.76(+0.94%)
Jan 03, 2023 80.39 80.79 79.47 80.05 135,669 -0.32(-0.40%)
Dec 30, 2022 80.23 80.41 79.71 80.36 102,561 -0.12(-0.15%)
Dec 29, 2022 79.92 80.65 79.89 80.48 264,941 +0.93(+1.17%)
Dec 28, 2022 80.78 80.96 79.55 79.55 109,575 -1.20(-1.49%)
Dec 27, 2022 80.69 80.89 80.34 80.76 136,762 +0.31(+0.38%)
Dec 23, 2022 79.80 80.46 79.49 80.45 90,213 +0.85(+1.06%)
Dec 22, 2022 79.81 79.81 78.37 79.60 278,542 -0.51(-0.64%)
Dec 21, 2022 79.81 80.26 79.64 80.11 112,810 +1.04(+1.32%)
Dec 20, 2022 78.81 79.33 78.65 79.07 116,635 +0.24(+0.31%)
Dec 19, 2022 79.39 79.50 78.32 78.83 62,763 -0.38(-0.48%)
Dec 16, 2022 79.62 79.62 78.64 79.21 158,791 -1.08(-1.34%)
Dec 15, 2022 80.94 80.94 79.90 80.29 75,322 -1.31(-1.60%)
Dec 14, 2022 82.14 82.61 81.20 81.60 95,500 -0.34(-0.42%)
Dec 13, 2022 83.22 83.22 81.67 81.94 176,467 +0.41(+0.50%)
Dec 12, 2022 80.57 81.57 80.45 81.53 78,291 +1.09(+1.35%)
Dec 09, 2022 81.10 81.41 80.41 80.45 52,431 -0.77(-0.95%)
Dec 08, 2022 81.23 81.37 80.90 81.22 85,769 +0.44(+0.54%)
Dec 07, 2022 80.61 81.29 80.57 80.78 197,046 +0.10(+0.13%)
Dec 06, 2022 81.51 81.80 80.34 80.68 63,760 -0.93(-1.14%)
Dec 05, 2022 82.77 82.77 81.42 81.61 123,406 -1.41(-1.70%)
Dec 02, 2022 82.33 83.07 82.27 83.02 107,073 +0.04(+0.04%)
Dec 01, 2022 83.12 83.49 82.63 82.98 134,590 +0.11(+0.13%)
Nov 30, 2022 81.62 82.95 80.96 82.87 219,520 +1.28(+1.57%)
Nov 29, 2022 81.26 81.67 81.18 81.59 76,873 +0.43(+0.53%)
Nov 28, 2022 81.76 81.81 81.08 81.16 342,910 -1.12(-1.37%)
Nov 25, 2022 82.16 82.48 82.13 82.29 29,445 +0.24(+0.29%)
Nov 23, 2022 81.91 82.07 81.65 82.04 65,048 -0.07(-0.08%)
Nov 22, 2022 81.48 82.14 81.47 82.11 90,639 +1.16(+1.43%)
Nov 21, 2022 80.80 81.05 80.16 80.95 394,724 +0.10(+0.13%)
Nov 18, 2022 80.53 80.89 80.26 80.85 205,201 +0.64(+0.80%)
Nov 17, 2022 79.56 80.28 79.40 80.21 44,357 +0.03(+0.03%)
Nov 16, 2022 80.61 80.83 80.02 80.18 107,835 -0.44(-0.55%)
Nov 15, 2022 81.18 81.18 80.03 80.63 115,528 +0.21(+0.27%)
Nov 14, 2022 80.70 81.40 80.39 80.41 41,153 -0.29(-0.36%)
Nov 11, 2022 80.57 80.80 79.98 80.70 103,188 +0.29(+0.36%)
Nov 10, 2022 79.89 80.41 79.07 80.41 185,951 +2.20(+2.81%)
Nov 09, 2022 79.27 79.59 78.07 78.22 58,606 -1.55(-1.94%)
Nov 08, 2022 79.48 80.05 79.06 79.77 143,258 +0.53(+0.67%)
Nov 07, 2022 79.19 79.35 78.83 79.24 101,761 +0.41(+0.52%)
Nov 04, 2022 78.81 79.16 77.77 78.83 107,803 +1.11(+1.43%)
Nov 03, 2022 77.10 78.12 76.89 77.72 92,109 -0.04(-0.05%)
Nov 02, 2022 79.09 79.61 77.68 77.75 81,827 -1.43(-1.80%)
Nov 01, 2022 79.53 79.53 78.75 79.18 90,013 +0.33(+0.42%)
Oct 31, 2022 78.76 79.27 78.64 78.85 123,187 -0.19(-0.23%)
Oct 28, 2022 77.82 79.10 77.78 79.03 167,176 +1.59(+2.06%)
Oct 27, 2022 77.82 78.14 77.33 77.44 164,374 +0.23(+0.30%)
Oct 26, 2022 76.85 77.61 76.81 77.21 80,583 +0.69(+0.90%)
Oct 25, 2022 75.65 76.59 75.58 76.52 49,088 +0.67(+0.89%)
Oct 24, 2022 75.36 75.93 75.20 75.84 160,718 +0.91(+1.22%)
Oct 21, 2022 73.50 75.05 73.50 74.93 50,327 +1.52(+2.07%)
Oct 20, 2022 74.31 74.47 73.21 73.41 89,797 -0.74(-1.00%)
Oct 19, 2022 74.18 74.70 73.78 74.15 67,566 -0.29(-0.39%)
Oct 18, 2022 74.56 74.82 73.79 74.44 57,780 +0.77(+1.04%)
Oct 17, 2022 73.58 74.07 73.54 73.67 72,831 +0.93(+1.28%)
Oct 14, 2022 73.98 74.59 72.58 72.74 68,387 -1.15(-1.55%)
Oct 13, 2022 70.88 74.01 70.74 73.88 140,721 +2.15(+3.00%)
Oct 12, 2022 71.89 72.28 71.71 71.73 108,821 -0.28(-0.39%)
Oct 11, 2022 71.66 72.80 71.40 72.01 71,285 +0.17(+0.23%)
Oct 10, 2022 72.31 72.83 71.63 71.84 66,062 -0.24(-0.33%)
Oct 07, 2022 72.98 72.98 71.73 72.08 74,822 -1.06(-1.45%)
Oct 06, 2022 73.72 73.99 72.98 73.14 83,094 -0.81(-1.09%)
Oct 05, 2022 73.61 74.28 73.05 73.95 103,115 -0.07(-0.10%)
Oct 04, 2022 72.91 74.07 72.67 74.02 85,934 +1.93(+2.68%)
Oct 03, 2022 71.12 72.26 71.02 72.09 67,351 +2.02(+2.88%)
Sep 30, 2022 71.06 71.15 70.03 70.07 62,769 -1.04(-1.47%)
Sep 29, 2022 71.90 71.90 70.72 71.12 83,703 -1.08(-1.50%)
Sep 28, 2022 71.16 72.44 70.98 72.20 134,496 +1.45(+2.05%)
Sep 27, 2022 71.76 71.96 70.54 70.75 63,683 -0.33(-0.47%)
Sep 26, 2022 72.03 72.14 70.90 71.08 74,579 -1.22(-1.69%)
Sep 23, 2022 73.33 73.33 71.51 72.30 171,995 -1.92(-2.59%)
Sep 22, 2022 74.55 74.80 74.07 74.22 102,129 -0.14(-0.19%)
Sep 21, 2022 75.61 76.00 74.36 74.36 593,253 -0.89(-1.19%)
Sep 20, 2022 75.47 75.47 74.78 75.26 50,320 -0.74(-0.97%)
Sep 19, 2022 75.06 75.99 74.92 75.99 41,628 +0.26(+0.34%)
Sep 16, 2022 75.64 75.83 75.14 75.73 95,435 -0.29(-0.38%)
Sep 15, 2022 76.44 76.57 75.84 76.02 87,731 -0.60(-0.78%)
Sep 14, 2022 76.52 76.88 76.12 76.62 57,643 +0.41(+0.54%)
Sep 13, 2022 77.57 77.92 75.90 76.20 187,119 -2.44(-3.10%)
Sep 12, 2022 78.38 79.06 78.37 78.64 52,825 +0.70(+0.90%)
Sep 09, 2022 77.57 78.11 77.29 77.94 78,541 +0.98(+1.27%)
Sep 08, 2022 76.45 77.04 76.15 76.96 79,245 +0.43(+0.56%)
Sep 07, 2022 75.58 76.60 75.28 76.53 98,295 +0.82(+1.08%)
Sep 06, 2022 76.57 76.57 75.59 75.72 111,239 -0.35(-0.46%)
Sep 02, 2022 77.37 77.48 75.82 76.07 95,650 -0.37(-0.48%)
Sep 01, 2022 75.80 76.48 75.45 76.43 95,243 +0.22(+0.29%)
Aug 31, 2022 76.81 76.96 76.20 76.21 50,081 -0.58(-0.76%)
Aug 30, 2022 77.90 77.90 76.67 76.79 49,815 -1.14(-1.46%)
Aug 29, 2022 77.81 78.44 77.60 77.93 47,449 -0.17(-0.22%)
Aug 26, 2022 79.54 79.75 78.08 78.11 87,065 -1.54(-1.93%)
Aug 25, 2022 79.20 79.69 79.08 79.65 44,450 +0.65(+0.82%)
Aug 24, 2022 78.96 79.07 78.61 79.00 60,877 +0.11(+0.14%)
Aug 23, 2022 78.84 79.03 78.75 78.89 47,069 +0.15(+0.19%)
Aug 22, 2022 79.09 79.31 78.53 78.74 60,950 -0.96(-1.21%)
Aug 19, 2022 79.72 79.96 79.58 79.70 31,400 -0.20(-0.25%)
Aug 18, 2022 79.79 79.96 79.56 79.90 42,340 +0.33(+0.41%)
Aug 17, 2022 79.39 79.87 79.34 79.57 126,668 -0.21(-0.26%)
Aug 16, 2022 79.39 79.94 79.39 79.79 38,466 +0.30(+0.38%)
Aug 15, 2022 78.80 79.52 78.70 79.48 49,598 -0.05(-0.06%)
Aug 12, 2022 78.84 79.54 78.68 79.53 51,541 +0.94(+1.19%)
Aug 11, 2022 78.35 79.11 78.35 78.59 58,233 +0.56(+0.72%)
Aug 10, 2022 77.86 78.09 77.52 78.03 88,192 +0.86(+1.12%)
Aug 09, 2022 76.90 77.33 76.90 77.17 50,644 +0.50(+0.66%)
Aug 08, 2022 76.51 77.03 76.51 76.67 153,760 +0.28(+0.37%)
Aug 05, 2022 75.87 76.42 75.76 76.38 42,722 +0.19(+0.25%)
Aug 04, 2022 76.98 76.98 76.09 76.19 57,137 -0.83(-1.08%)
Aug 03, 2022 77.40 77.40 76.83 77.02 32,170 -0.05(-0.06%)
Aug 02, 2022 77.68 77.81 77.02 77.07 38,624 -0.56(-0.73%)
Aug 01, 2022 77.47 77.81 77.25 77.63 56,683 -0.38(-0.49%)
Jul 29, 2022 77.27 78.12 77.27 78.02 61,280 +0.91(+1.18%)
Jul 28, 2022 76.76 77.31 76.03 77.11 65,518 +0.59(+0.77%)
Jul 27, 2022 76.01 76.73 75.51 76.52 56,751 +0.53(+0.70%)
Jul 26, 2022 75.99 76.31 75.82 75.99 26,035 +0.14(+0.19%)
Jul 25, 2022 75.27 75.91 75.18 75.85 38,828 +0.89(+1.19%)
Jul 22, 2022 75.34 75.44 74.65 74.96 115,511 -0.13(-0.17%)
Jul 21, 2022 74.74 75.11 74.27 75.08 106,866 -0.08(-0.11%)
Jul 20, 2022 75.33 75.61 74.88 75.17 53,449 -0.40(-0.53%)
Jul 19, 2022 74.70 75.67 74.70 75.57 63,905 +1.36(+1.84%)
Jul 18, 2022 75.08 75.31 74.04 74.21 50,786 -0.40(-0.54%)
Jul 15, 2022 74.44 74.61 73.69 74.61 69,756 +1.12(+1.53%)
Jul 14, 2022 73.15 73.53 72.62 73.48 122,422 -0.73(-0.99%)
Jul 13, 2022 74.23 74.77 73.82 74.22 80,081 -0.52(-0.70%)
Jul 12, 2022 74.70 75.21 74.46 74.74 58,115 -0.34(-0.45%)
Jul 11, 2022 74.87 75.33 74.76 75.08 107,735 -0.18(-0.24%)
Jul 08, 2022 75.58 75.62 75.07 75.26 49,532 -0.16(-0.21%)
Jul 07, 2022 75.30 75.62 75.19 75.41 268,551 +0.66(+0.88%)
Jul 06, 2022 75.05 75.45 74.07 74.76 111,249 -0.21(-0.28%)
Jul 05, 2022 75.44 75.44 73.72 74.97 51,203 -1.23(-1.62%)
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.