Skip to main content

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

86.21 +0.28 (+0.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 70.21 70.66 70.21 70.59 19,288 +0.36(+0.51%)
Jun 29, 2021 70.79 70.79 70.15 70.23 28,204 -0.34(-0.49%)
Jun 28, 2021 70.97 70.97 70.49 70.57 30,225 -0.25(-0.36%)
Jun 25, 2021 70.45 70.92 70.45 70.83 26,959 +0.30(+0.42%)
Jun 24, 2021 70.38 70.59 70.29 70.53 8,064 +0.37(+0.53%)
Jun 23, 2021 70.58 70.58 70.15 70.15 37,938 -0.34(-0.48%)
Jun 22, 2021 70.61 70.77 70.39 70.50 27,347 -0.12(-0.17%)
Jun 21, 2021 69.88 70.63 69.88 70.61 15,562 +1.18(+1.70%)
Jun 18, 2021 70.33 70.33 69.43 69.43 182,956 -1.34(-1.89%)
Jun 17, 2021 71.65 71.65 70.52 70.77 35,393 -0.86(-1.20%)
Jun 16, 2021 72.23 72.23 71.49 71.63 23,502 -0.57(-0.80%)
Jun 15, 2021 72.38 72.39 72.01 72.20 8,831 -0.01(-0.01%)
Jun 14, 2021 72.60 72.60 71.88 72.21 27,865 -0.41(-0.57%)
Jun 11, 2021 72.56 72.65 72.40 72.63 17,122 +0.04(+0.06%)
Jun 10, 2021 72.56 72.78 72.43 72.58 280,887 +0.31(+0.42%)
Jun 09, 2021 72.14 72.53 72.14 72.28 28,311 -0.03(-0.04%)
Jun 08, 2021 72.45 72.46 72.11 72.31 9,345 -0.11(-0.15%)
Jun 07, 2021 72.42 72.60 72.34 72.42 18,860 -0.03(-0.04%)
Jun 04, 2021 72.46 72.56 72.21 72.45 26,488 +0.25(+0.34%)
Jun 03, 2021 71.59 72.22 71.59 72.21 20,370 +0.24(+0.33%)
Jun 02, 2021 71.94 72.07 71.83 71.97 35,944 +0.21(+0.29%)
Jun 01, 2021 71.93 72.12 71.61 71.76 19,635 +0.18(+0.25%)
May 28, 2021 71.76 71.76 71.58 71.58 76,131 -0.03(-0.04%)
May 27, 2021 71.79 71.95 71.55 71.62 18,420 +0.11(+0.16%)
May 26, 2021 71.51 71.57 71.18 71.50 31,146 +0.10(+0.14%)
May 25, 2021 72.13 72.13 71.34 71.40 20,436 -0.69(-0.96%)
May 24, 2021 72.22 72.36 72.04 72.10 19,136 +0.15(+0.21%)
May 21, 2021 72.02 72.23 71.84 71.94 17,429 +0.22(+0.30%)
May 20, 2021 71.20 71.96 71.07 71.73 29,059 +0.47(+0.65%)
May 19, 2021 70.93 71.26 70.41 71.26 15,848 -0.47(-0.65%)
May 18, 2021 72.15 72.15 71.73 71.73 19,782 -0.66(-0.92%)
May 17, 2021 72.42 72.66 72.38 72.39 20,785 -0.08(-0.11%)
May 14, 2021 72.32 72.60 72.26 72.47 23,430 +0.50(+0.70%)
May 13, 2021 70.70 72.23 70.70 71.97 13,681 +1.26(+1.78%)
May 12, 2021 71.75 71.83 70.66 70.71 38,055 -1.21(-1.68%)
May 11, 2021 72.23 72.34 71.54 71.93 15,766 -0.76(-1.05%)
May 10, 2021 72.71 73.33 72.67 72.69 36,279 +0.34(+0.47%)
May 07, 2021 71.85 72.42 71.85 72.35 13,912 +0.26(+0.36%)
May 06, 2021 71.28 72.09 71.21 72.09 20,644 +0.86(+1.21%)
May 05, 2021 71.24 71.34 70.94 71.23 17,450 +0.16(+0.23%)
May 04, 2021 70.80 71.13 70.80 71.06 28,383 +0.13(+0.18%)
May 03, 2021 70.70 71.26 70.63 70.94 23,761 +0.67(+0.96%)
Apr 30, 2021 70.27 70.29 70.05 70.27 21,504 -0.24(-0.34%)
Apr 29, 2021 70.30 70.53 70.13 70.51 39,182 +0.57(+0.81%)
Apr 28, 2021 69.90 70.18 69.90 69.94 40,510 +0.09(+0.13%)
Apr 27, 2021 69.95 69.95 69.72 69.85 257,347 -0.14(-0.21%)
Apr 26, 2021 70.24 70.33 69.91 70.00 160,685 -0.19(-0.27%)
Apr 23, 2021 69.60 70.32 69.60 70.19 32,942 +0.59(+0.85%)
Apr 22, 2021 70.29 70.29 69.57 69.60 30,200 -0.57(-0.82%)
Apr 21, 2021 69.47 70.22 69.47 70.17 17,163 +0.72(+1.03%)
Apr 20, 2021 69.40 69.62 69.27 69.45 42,305 -0.30(-0.42%)
Apr 19, 2021 70.26 70.26 69.60 69.75 23,708 -0.44(-0.63%)
Apr 16, 2021 69.73 70.28 69.73 70.19 19,318 +0.64(+0.92%)
Apr 15, 2021 69.48 69.63 69.33 69.55 14,195 +0.29(+0.41%)
Apr 14, 2021 69.04 69.45 69.04 69.27 22,248 +0.13(+0.19%)
Apr 13, 2021 69.23 69.23 68.93 69.13 17,675 -0.22(-0.32%)
Apr 12, 2021 69.10 69.37 69.10 69.36 15,119 +0.25(+0.36%)
Apr 09, 2021 69.00 69.17 68.86 69.11 16,192 +0.24(+0.35%)
Apr 08, 2021 69.06 69.06 68.73 68.86 30,290 -0.06(-0.09%)
Apr 07, 2021 68.94 69.18 68.77 68.93 23,581 -0.08(-0.12%)
Apr 06, 2021 68.93 69.10 68.80 69.01 12,425 -0.03(-0.04%)
Apr 05, 2021 68.95 69.28 68.85 69.03 37,585 +0.45(+0.65%)
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.