Skip to main content

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

92.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 75.95 76.32 75.87 76.29 45,892 +0.61(+0.81%)
Nov 29, 2023 75.88 76.18 75.64 75.68 55,054 +0.18(+0.24%)
Nov 28, 2023 75.54 75.77 75.22 75.49 102,328 +0.05(+0.06%)
Nov 27, 2023 75.47 75.48 75.18 75.45 33,933 -0.23(-0.31%)
Nov 24, 2023 75.36 75.75 75.36 75.68 24,829 +0.37(+0.49%)
Nov 22, 2023 75.02 75.39 75.02 75.31 97,649 +0.21(+0.28%)
Nov 21, 2023 75.25 75.25 74.82 75.10 56,815 -0.31(-0.41%)
Nov 20, 2023 75.25 75.56 74.95 75.41 140,115 +0.10(+0.13%)
Nov 17, 2023 74.93 75.42 74.87 75.31 47,141 +0.69(+0.92%)
Nov 16, 2023 75.02 75.02 74.25 74.62 34,143 -0.75(-1.00%)
Nov 15, 2023 74.89 75.64 74.89 75.38 33,106 +0.52(+0.70%)
Nov 14, 2023 73.94 75.14 73.94 74.86 67,790 +1.86(+2.54%)
Nov 13, 2023 73.13 73.23 72.76 73.00 55,941 -0.19(-0.26%)
Nov 10, 2023 73.05 73.20 72.54 73.19 130,539 +0.46(+0.64%)
Nov 09, 2023 73.64 73.64 72.66 72.73 25,168 -0.70(-0.95%)
Nov 08, 2023 73.99 73.99 73.24 73.43 74,171 -0.67(-0.90%)
Nov 07, 2023 74.29 74.29 73.93 74.09 34,094 -0.52(-0.70%)
Nov 06, 2023 75.23 75.27 74.48 74.61 33,552 -0.62(-0.82%)
Nov 03, 2023 75.07 75.52 75.07 75.23 30,051 +0.82(+1.10%)
Nov 02, 2023 72.86 74.44 72.86 74.41 35,889 +1.82(+2.50%)
Nov 01, 2023 72.47 72.85 72.29 72.59 32,605 +0.27(+0.37%)
Oct 31, 2023 72.00 72.35 71.82 72.32 44,314 +0.43(+0.60%)
Oct 30, 2023 71.63 72.06 71.46 71.89 59,216 +0.69(+0.96%)
Oct 27, 2023 72.61 72.61 70.99 71.20 30,752 -1.49(-2.05%)
Oct 26, 2023 72.58 73.09 72.47 72.69 96,032 +0.03(+0.04%)
Oct 25, 2023 72.72 72.95 72.41 72.66 127,311 -0.24(-0.33%)
Oct 24, 2023 73.00 73.20 72.64 72.90 117,746 +0.28(+0.38%)
Oct 23, 2023 73.14 73.33 72.57 72.62 31,641 -0.84(-1.14%)
Oct 20, 2023 74.08 74.29 73.46 73.46 41,388 -0.81(-1.09%)
Oct 19, 2023 74.86 75.29 74.24 74.27 91,952 -0.73(-0.98%)
Oct 18, 2023 75.49 75.56 74.88 75.00 57,160 -0.78(-1.03%)
Oct 17, 2023 74.78 75.94 74.78 75.78 111,187 +0.67(+0.90%)
Oct 16, 2023 74.83 75.29 74.61 75.11 33,968 +0.77(+1.04%)
Oct 13, 2023 74.60 74.74 74.17 74.34 26,351 +0.18(+0.25%)
Oct 12, 2023 74.96 74.96 73.78 74.16 49,414 -0.67(-0.90%)
Oct 11, 2023 74.85 74.98 74.34 74.83 44,813 -0.07(-0.09%)
Oct 10, 2023 74.63 75.27 74.63 74.90 160,208 +0.49(+0.66%)
Oct 09, 2023 73.72 74.53 73.72 74.41 522,593 +0.90(+1.22%)
Oct 06, 2023 72.84 73.91 72.26 73.51 32,645 +0.40(+0.55%)
Oct 05, 2023 72.87 73.23 72.69 73.11 131,253 +0.02(+0.03%)
Oct 04, 2023 73.28 73.28 72.46 73.09 43,286 -0.33(-0.45%)
Oct 03, 2023 73.52 73.59 73.00 73.41 87,478 -0.47(-0.64%)
Oct 02, 2023 74.98 74.98 73.61 73.89 42,584 -1.32(-1.76%)
Sep 29, 2023 75.78 75.78 74.90 75.21 49,261 -0.17(-0.23%)
Sep 28, 2023 75.25 75.58 75.07 75.38 57,226 +0.23(+0.31%)
Sep 27, 2023 75.18 75.41 74.71 75.15 78,564 +0.19(+0.26%)
Sep 26, 2023 75.35 75.58 74.89 74.96 35,103 -0.91(-1.19%)
Sep 25, 2023 75.35 75.90 75.64 75.86 44,146 +0.25(+0.32%)
Sep 22, 2023 76.07 76.08 75.55 75.62 125,247 -0.32(-0.42%)
Sep 21, 2023 76.75 76.77 75.93 75.93 104,756 -1.12(-1.46%)
Sep 20, 2023 77.42 77.89 77.06 77.06 45,927 -0.22(-0.29%)
Sep 19, 2023 77.48 77.73 77.11 77.28 22,187 -0.17(-0.22%)
Sep 18, 2023 77.70 77.85 77.15 77.45 40,745 -0.15(-0.20%)
Sep 15, 2023 77.88 78.14 77.56 77.60 25,105 -0.58(-0.74%)
Sep 14, 2023 77.60 78.18 77.60 78.18 40,413 +1.04(+1.35%)
Sep 13, 2023 77.43 77.43 76.95 77.14 23,491 -0.16(-0.20%)
Sep 12, 2023 76.90 77.53 76.81 77.30 32,927 +0.57(+0.74%)
Sep 11, 2023 77.22 77.42 76.69 76.73 21,229 -0.20(-0.26%)
Sep 08, 2023 76.70 77.05 76.70 76.93 8,643 +0.38(+0.50%)
Sep 07, 2023 76.57 76.85 76.41 76.55 19,341 -0.08(-0.10%)
Sep 06, 2023 76.92 76.92 76.25 76.62 24,301 -0.38(-0.50%)
Sep 05, 2023 77.87 77.98 77.01 77.01 24,020 -0.85(-1.09%)
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.