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 (%)
Sep 29, 2017	54.48	54.49	54.34	54.45	30,599	+0.02(+0.04%)
Sep 28, 2017	54.28	54.49	54.27	54.43	23,300	+0.18(+0.33%)
Sep 27, 2017	54.47	54.60	54.10	54.25	43,013	-0.16(-0.29%)
Sep 26, 2017	54.52	54.56	54.40	54.41	51,180	-0.12(-0.21%)
Sep 25, 2017	54.25	54.55	54.25	54.52	30,228	+0.28(+0.52%)
Sep 22, 2017	54.30	54.33	54.24	54.24	20,626	-0.01(-0.01%)
Sep 21, 2017	54.38	54.41	54.24	54.25	23,925	-0.16(-0.29%)
Sep 20, 2017	54.42	54.50	54.20	54.41	55,046	-0.01(-0.01%)
Sep 19, 2017	54.38	54.48	54.34	54.41	23,845	+0.07(+0.13%)
Sep 18, 2017	54.30	54.48	54.22	54.34	49,487	+0.05(+0.10%)
Sep 15, 2017	54.21	54.29	54.12	54.29	19,910	+0.10(+0.19%)
Sep 14, 2017	53.91	54.19	53.91	54.19	34,481	+0.26(+0.48%)
Sep 13, 2017	53.81	53.98	53.81	53.93	30,565	+0.01(+0.01%)
Sep 12, 2017	53.91	54.02	53.82	53.92	119,923	+0.10(+0.19%)
Sep 11, 2017	53.44	53.86	53.44	53.82	43,452	+0.50(+0.95%)
Sep 08, 2017	53.32	53.38	53.24	53.32	37,846	-0.07(-0.13%)
Sep 07, 2017	53.40	53.41	53.27	53.39	76,166	+0.07(+0.13%)
Sep 06, 2017	53.20	53.40	53.20	53.32	66,413	+0.20(+0.38%)
Sep 05, 2017	53.27	53.34	52.95	53.12	155,529	-0.23(-0.44%)

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.