Skip to main content

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

86.66 +0.73 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 23.94 23.94 23.61 23.69 83,579 -0.18(-0.77%)
Jun 27, 2008 24.13 24.20 23.69 23.88 64,704 -0.26(-1.06%)
Jun 26, 2008 24.58 24.61 24.10 24.13 90,475 -0.90(-3.58%)
Jun 25, 2008 25.09 25.60 24.95 25.03 80,354 +0.13(+0.54%)
Jun 24, 2008 24.66 25.10 24.39 24.89 56,981 +0.21(+0.87%)
Jun 23, 2008 25.14 25.14 24.64 24.68 71,661 -0.77(-3.01%)
Jun 20, 2008 25.68 25.87 25.39 25.45 94,350 -0.48(-1.85%)
Jun 19, 2008 25.80 25.92 25.48 25.92 54,843 +0.08(+0.30%)
Jun 18, 2008 26.04 26.08 25.70 25.85 122,945 -0.33(-1.27%)
Jun 17, 2008 26.92 26.92 26.18 26.18 84,685 -0.55(-2.05%)
Jun 16, 2008 26.51 26.86 26.51 26.73 47,623 +0.18(+0.70%)
Jun 13, 2008 26.21 26.54 26.13 26.54 47,322 +0.26(+0.97%)
Jun 12, 2008 26.20 26.60 26.10 26.29 65,115 +0.24(+0.94%)
Jun 11, 2008 26.70 26.73 26.02 26.04 115,470 -0.68(-2.54%)
Jun 10, 2008 26.85 26.97 26.38 26.72 150,062 +0.10(+0.38%)
Jun 09, 2008 27.17 27.26 26.50 26.62 62,927 -0.54(-1.99%)
Jun 06, 2008 27.94 27.94 27.16 27.16 60,994 -1.07(-3.80%)
Jun 05, 2008 27.97 28.23 27.93 28.23 59,427 +0.43(+1.56%)
Jun 04, 2008 28.00 28.14 27.69 27.80 190,302 -0.20(-0.70%)
Jun 03, 2008 28.21 28.26 27.73 28.00 176,221 -0.22(-0.77%)
Jun 02, 2008 28.47 28.47 27.97 28.21 119,454 -0.38(-1.34%)
May 30, 2008 28.79 28.79 28.57 28.60 62,610 -0.17(-0.60%)
May 29, 2008 28.41 28.86 28.41 28.77 44,282 +0.38(+1.34%)
May 28, 2008 28.54 28.54 28.10 28.39 133,735 -0.04(-0.15%)
May 27, 2008 28.30 28.48 28.16 28.43 45,881 +0.20(+0.70%)
May 26, 2008 28.40 28.41 28.22 28.23 0 +0.00(+0.00%)
May 23, 2008 28.40 28.41 28.22 28.23 89,909 -0.46(-1.60%)
May 22, 2008 28.48 28.89 28.48 28.69 30,547 +0.19(+0.67%)
May 21, 2008 29.14 29.14 28.45 28.50 80,036 -0.51(-1.76%)
May 20, 2008 29.37 29.42 28.95 29.01 108,789 -0.54(-1.83%)
May 19, 2008 29.57 29.91 29.52 29.56 49,076 -0.02(-0.06%)
May 16, 2008 29.84 29.84 29.48 29.57 72,937 -0.23(-0.78%)
May 15, 2008 29.60 29.81 29.41 29.81 38,095 +0.27(+0.93%)
May 14, 2008 29.57 29.68 29.53 29.53 23,451 +0.18(+0.63%)
May 13, 2008 29.66 29.66 29.31 29.35 12,668 -0.23(-0.76%)
May 12, 2008 29.23 29.57 29.23 29.57 131,627 +0.43(+1.49%)
May 09, 2008 29.24 29.51 29.12 29.14 25,638 -0.26(-0.87%)
May 08, 2008 29.74 29.74 29.29 29.39 21,896 -0.12(-0.42%)
May 07, 2008 30.41 30.41 29.52 29.52 68,174 -0.88(-2.88%)
May 06, 2008 29.95 30.45 29.82 30.40 44,240 +0.16(+0.52%)
May 05, 2008 30.39 30.42 30.16 30.24 31,135 -0.32(-1.06%)
May 02, 2008 30.89 30.94 30.42 30.56 74,440 +0.10(+0.34%)
May 01, 2008 29.66 30.47 29.59 30.46 34,308 +0.96(+3.24%)
Apr 30, 2008 29.81 30.06 29.50 29.50 75,068 -0.29(-0.98%)
Apr 29, 2008 30.05 30.05 29.70 29.79 36,960 -0.19(-0.62%)
Apr 28, 2008 30.10 30.22 29.88 29.98 41,778 -0.06(-0.19%)
Apr 25, 2008 29.79 30.10 29.59 30.04 99,109 +0.41(+1.39%)
Apr 24, 2008 29.05 29.77 29.05 29.63 52,245 +0.61(+2.11%)
Apr 23, 2008 29.17 29.25 28.88 29.01 55,435 -0.04(-0.14%)
Apr 22, 2008 29.12 29.23 28.94 29.06 36,565 -0.15(-0.51%)
Apr 21, 2008 29.44 29.44 29.08 29.20 32,312 -0.42(-1.41%)
Apr 18, 2008 29.86 29.98 29.57 29.62 91,656 +0.39(+1.32%)
Apr 17, 2008 28.97 29.29 28.78 29.23 33,389 +0.18(+0.64%)
Apr 16, 2008 28.64 29.08 28.62 29.05 21,130 +0.79(+2.80%)
Apr 15, 2008 28.25 28.41 28.09 28.26 42,126 +0.24(+0.87%)
Apr 14, 2008 28.48 28.48 27.98 28.01 55,018 -0.60(-2.08%)
Apr 11, 2008 28.75 29.12 28.54 28.61 41,820 -0.47(-1.62%)
Apr 10, 2008 29.01 29.28 28.82 29.08 41,484 +0.07(+0.23%)
Apr 09, 2008 29.48 29.56 28.94 29.01 39,133 -0.45(-1.54%)
Apr 08, 2008 29.61 29.64 29.31 29.47 38,058 -0.36(-1.21%)
Apr 07, 2008 29.87 30.26 29.83 29.83 28,451 +0.14(+0.47%)
Apr 04, 2008 30.00 30.00 29.58 29.69 92,038 -0.23(-0.78%)
Apr 03, 2008 29.65 30.13 29.65 29.92 116,728 +0.00(+0.00%)
Apr 02, 2008 30.07 30.29 29.80 29.92 47,195 -0.06(-0.20%)
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.