Skip to main content

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

95.98 +0.29 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 95.70 96.13 95.62 95.98 34,881 +0.29(+0.30%)
Jun 27, 2025 95.79 96.04 95.34 95.69 31,740 +0.19(+0.20%)
Jun 26, 2025 95.13 95.55 95.05 95.50 24,448 +0.74(+0.78%)
Jun 25, 2025 95.52 95.52 94.76 94.76 34,782 -0.88(-0.93%)
Jun 24, 2025 95.41 95.93 95.41 95.64 16,460 +0.25(+0.26%)
Jun 23, 2025 95.20 95.59 94.64 95.40 25,961 +0.40(+0.42%)
Jun 20, 2025 94.96 95.23 94.79 95.00 16,089 +0.29(+0.30%)
Jun 18, 2025 94.69 95.05 94.62 94.71 16,413 +0.11(+0.12%)
Jun 17, 2025 95.13 95.25 94.58 94.60 18,418 -0.67(-0.70%)
Jun 16, 2025 95.46 95.85 95.07 95.27 23,972 +0.17(+0.18%)
Jun 13, 2025 95.88 95.92 95.07 95.10 27,712 -0.88(-0.92%)
Jun 12, 2025 95.56 95.98 95.42 95.98 12,649 +0.47(+0.49%)
Jun 11, 2025 95.56 95.64 95.29 95.52 29,190 +0.05(+0.05%)
Jun 10, 2025 94.92 95.78 94.92 95.47 23,587 +0.66(+0.69%)
Jun 09, 2025 94.79 95.29 94.63 94.81 34,827 +0.06(+0.06%)
Jun 06, 2025 94.33 94.78 94.33 94.75 41,994 +0.98(+1.04%)
Jun 05, 2025 93.86 94.03 93.47 93.77 62,372 +0.00(+0.00%)
Jun 04, 2025 94.68 94.68 93.77 93.77 27,956 -0.75(-0.79%)
Jun 03, 2025 94.10 94.75 93.88 94.52 25,975 +0.29(+0.31%)
Jun 02, 2025 94.15 94.26 93.26 94.23 31,537 +0.08(+0.09%)
May 30, 2025 93.71 94.33 93.58 94.15 16,498 +0.25(+0.26%)
May 29, 2025 93.52 93.94 93.14 93.90 31,149 +0.48(+0.51%)
May 28, 2025 94.27 94.33 93.31 93.43 19,218 -0.77(-0.81%)
May 27, 2025 93.63 94.29 93.29 94.19 23,031 +1.16(+1.25%)
May 23, 2025 92.44 93.22 92.32 93.03 20,107 +0.24(+0.26%)
May 22, 2025 92.93 93.16 92.27 92.79 19,790 -0.23(-0.25%)
May 21, 2025 94.29 94.38 93.02 93.02 26,141 -1.75(-1.84%)
May 20, 2025 94.65 95.07 94.59 94.77 26,727 +0.00(+0.00%)
May 19, 2025 94.06 94.77 94.06 94.77 19,718 +0.21(+0.22%)
May 16, 2025 93.77 94.56 93.59 94.56 36,951 +0.78(+0.84%)
May 15, 2025 92.20 93.78 92.20 93.78 32,337 +1.80(+1.95%)
May 14, 2025 92.94 92.94 91.94 91.98 82,010 -1.10(-1.18%)
May 13, 2025 93.55 93.67 93.08 93.08 213,997 -0.75(-0.80%)
May 12, 2025 93.52 94.04 93.13 93.84 25,591 +1.21(+1.31%)
May 09, 2025 93.07 93.10 92.53 92.62 48,425 -0.19(-0.20%)
May 08, 2025 92.95 93.52 92.63 92.81 29,113 +0.05(+0.05%)
May 07, 2025 92.71 93.33 92.62 92.76 22,575 +0.36(+0.39%)
May 06, 2025 92.70 93.08 92.41 92.41 26,380 -0.71(-0.76%)
May 05, 2025 93.10 93.37 92.66 93.11 27,049 -0.46(-0.49%)
May 02, 2025 93.40 93.64 92.84 93.57 17,371 +1.11(+1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.