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, 2020 53.28 54.12 53.28 53.90 48,280 +0.63(+1.19%)
Jun 29, 2020 52.68 53.27 52.50 53.27 49,346 +0.94(+1.80%)
Jun 26, 2020 53.12 53.12 52.12 52.33 85,864 -1.06(-1.99%)
Jun 25, 2020 52.73 53.46 52.53 53.39 245,037 +0.46(+0.86%)
Jun 24, 2020 53.87 53.87 52.48 52.93 72,712 -1.31(-2.42%)
Jun 23, 2020 54.92 55.02 54.24 54.25 117,076 -0.14(-0.26%)
Jun 22, 2020 54.20 54.50 53.90 54.39 42,245 -0.19(-0.35%)
Jun 19, 2020 55.86 55.86 54.39 54.58 70,846 -0.56(-1.01%)
Jun 18, 2020 54.78 55.27 54.55 55.14 39,819 +0.02(+0.03%)
Jun 17, 2020 55.99 55.99 54.99 55.12 55,282 -0.50(-0.90%)
Jun 16, 2020 56.44 56.44 54.94 55.62 130,267 +0.83(+1.51%)
Jun 15, 2020 52.96 55.03 52.94 54.79 97,120 +0.44(+0.81%)
Jun 12, 2020 55.01 55.02 53.38 54.35 38,495 +0.85(+1.58%)
Jun 11, 2020 55.47 55.64 53.40 53.51 81,292 -3.78(-6.60%)
Jun 10, 2020 58.36 58.36 57.29 57.29 70,741 -1.14(-1.96%)
Jun 09, 2020 58.77 58.77 58.15 58.43 36,177 -1.03(-1.73%)
Jun 08, 2020 58.64 59.46 58.60 59.46 56,899 +1.41(+2.43%)
Jun 05, 2020 57.77 58.79 57.77 58.04 38,611 +1.51(+2.68%)
Jun 04, 2020 56.02 56.53 55.74 56.53 63,246 +0.34(+0.60%)
Jun 03, 2020 55.45 56.33 55.45 56.20 67,398 +1.24(+2.26%)
Jun 02, 2020 54.61 54.95 54.51 54.95 59,683 +0.56(+1.03%)
Jun 01, 2020 54.11 54.58 54.08 54.39 35,990 -0.09(-0.16%)
May 29, 2020 54.08 54.48 53.39 54.48 53,801 +0.27(+0.49%)
May 28, 2020 54.95 54.95 54.08 54.21 92,988 -0.32(-0.59%)
May 27, 2020 54.20 54.53 53.74 54.53 62,791 +1.09(+2.03%)
May 26, 2020 53.33 53.87 53.33 53.44 41,457 +1.17(+2.24%)
May 22, 2020 52.16 52.28 51.81 52.28 49,752 -0.03(-0.05%)
May 21, 2020 52.51 52.71 52.05 52.30 125,018 -0.27(-0.52%)
May 20, 2020 52.28 52.72 52.28 52.58 29,157 +0.79(+1.52%)
May 19, 2020 52.48 52.48 51.79 51.79 48,355 -0.82(-1.55%)
May 18, 2020 51.94 52.91 51.94 52.60 56,353 +2.09(+4.13%)
May 15, 2020 50.45 50.86 50.28 50.52 211,009 -0.39(-0.78%)
May 14, 2020 49.59 50.91 49.13 50.91 147,979 +0.73(+1.45%)
May 13, 2020 51.12 51.12 49.84 50.18 139,600 -1.33(-2.58%)
May 12, 2020 52.70 52.73 51.44 51.51 71,757 -0.89(-1.70%)
May 11, 2020 52.34 52.61 51.93 52.41 50,072 -0.22(-0.42%)
May 08, 2020 51.99 52.67 51.94 52.63 58,607 +1.27(+2.47%)
May 07, 2020 51.74 52.02 51.30 51.36 148,895 +0.29(+0.57%)
May 06, 2020 52.28 52.28 51.07 51.07 113,426 -0.94(-1.80%)
May 05, 2020 52.47 52.65 52.00 52.00 47,702 +0.21(+0.40%)
May 04, 2020 51.41 51.80 51.07 51.80 107,167 +0.03(+0.05%)
May 01, 2020 52.54 52.56 51.62 51.77 74,103 -1.61(-3.02%)
Apr 30, 2020 54.21 54.21 53.12 53.38 174,044 -1.18(-2.17%)
Apr 29, 2020 54.50 55.01 54.09 54.57 111,096 +1.24(+2.33%)
Apr 28, 2020 53.84 53.97 53.10 53.32 158,857 +0.45(+0.86%)
Apr 27, 2020 52.03 53.06 51.96 52.87 111,372 +1.23(+2.38%)
Apr 24, 2020 51.39 51.86 50.95 51.64 52,548 +0.65(+1.28%)
Apr 23, 2020 51.34 51.84 50.98 50.99 52,359 -0.03(-0.07%)
Apr 22, 2020 51.32 51.32 50.75 51.02 120,494 +0.79(+1.57%)
Apr 21, 2020 50.59 50.78 49.99 50.23 60,881 -1.48(-2.86%)
Apr 20, 2020 51.74 52.66 51.62 51.71 42,490 -0.98(-1.87%)
Apr 17, 2020 52.01 52.83 51.92 52.70 37,725 +1.87(+3.69%)
Apr 16, 2020 51.47 51.51 50.51 50.83 67,797 -0.40(-0.79%)
Apr 15, 2020 51.88 51.88 50.85 51.23 40,319 -1.86(-3.51%)
Apr 14, 2020 52.72 53.25 52.51 53.09 187,747 +1.16(+2.23%)
Apr 13, 2020 52.95 52.95 51.59 51.94 78,669 -0.82(-1.56%)
Apr 09, 2020 52.23 53.55 52.23 52.76 91,567 +1.21(+2.34%)
Apr 08, 2020 50.18 51.76 49.73 51.55 105,033 +1.97(+3.97%)
Apr 07, 2020 50.83 51.17 49.58 49.58 166,422 +0.24(+0.49%)
Apr 06, 2020 48.12 49.64 48.01 49.34 178,593 +2.75(+5.90%)
Apr 03, 2020 47.39 47.66 46.14 46.59 147,980 -0.81(-1.72%)
Apr 02, 2020 46.13 47.55 46.12 47.41 197,393 +1.22(+2.65%)
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.