Indicators

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

83.45 -0.94 (-1.11%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.71	41.74	41.58	41.69	54,142	+0.02(+0.05%)
Jun 27, 2014	41.59	41.67	41.42	41.67	47,254	+0.08(+0.19%)
Jun 26, 2014	41.69	41.69	41.42	41.59	89,605	-0.10(-0.24%)
Jun 25, 2014	41.57	41.74	41.47	41.69	54,159	+0.07(+0.17%)
Jun 24, 2014	41.72	41.81	41.55	41.62	61,985	-0.13(-0.32%)
Jun 23, 2014	41.85	41.85	41.64	41.75	48,182	-0.01(-0.03%)
Jun 20, 2014	41.75	41.83	41.67	41.76	55,759	+0.11(+0.27%)
Jun 19, 2014	41.55	41.67	41.51	41.65	46,318	+0.13(+0.32%)
Jun 18, 2014	41.13	41.52	41.13	41.52	46,565	+0.31(+0.75%)
Jun 17, 2014	41.11	41.21	41.04	41.21	43,561	+0.09(+0.21%)
Jun 16, 2014	41.03	41.22	40.96	41.12	30,900	+0.13(+0.31%)
Jun 13, 2014	40.94	41.06	40.82	40.99	144,173	+0.20(+0.50%)
Jun 12, 2014	40.94	41.21	40.72	40.79	48,541	-0.17(-0.41%)
Jun 11, 2014	40.96	41.07	40.88	40.96	80,773	-0.14(-0.34%)
Jun 10, 2014	41.11	41.16	41.04	41.10	47,811	-0.01(-0.03%)
Jun 06, 2014	41.15	41.19	41.09	41.11	53,297	+0.06(+0.15%)
Jun 05, 2014	40.83	41.09	40.70	41.05	45,152	+0.36(+0.88%)
Jun 04, 2014	40.70	40.74	40.60	40.69	42,602	-0.06(-0.14%)
Jun 03, 2014	40.74	40.78	40.67	40.75	82,584	-0.06(-0.15%)

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.