Indicators

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

86.04 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.50	16.67	16.43	16.67	18,427	+0.24(+1.48%)
May 28, 2009	16.29	16.45	16.09	16.42	26,203	+0.28(+1.76%)
May 27, 2009	16.58	16.58	16.11	16.14	80,595	-0.42(-2.51%)
May 26, 2009	16.00	16.60	16.00	16.55	30,000	+0.46(+2.88%)
May 22, 2009	16.19	16.29	16.09	16.09	38,935	-0.09(-0.59%)
May 21, 2009	16.26	16.32	16.01	16.18	44,354	-0.23(-1.42%)
May 20, 2009	16.77	16.92	16.42	16.42	34,467	-0.17(-1.02%)
May 19, 2009	16.77	16.83	16.59	16.59	41,207	-0.12(-0.71%)
May 18, 2009	16.26	16.71	16.26	16.71	34,674	+0.71(+4.41%)
May 15, 2009	16.29	16.33	15.94	16.00	13,925	-0.35(-2.14%)
May 14, 2009	16.08	16.40	16.08	16.35	19,496	+0.31(+1.96%)
May 13, 2009	16.35	16.39	15.56	16.04	16,255	-0.64(-3.84%)
May 12, 2009	16.77	16.85	16.43	16.68	22,294	-0.17(-0.99%)
May 11, 2009	17.06	17.17	16.64	16.84	42,018	-0.56(-3.20%)
May 08, 2009	17.00	17.41	16.27	17.40	46,758	+0.71(+4.26%)
May 07, 2009	17.29	17.37	16.61	16.69	58,189	-0.25(-1.47%)
May 06, 2009	16.65	16.98	16.52	16.94	317,086	+0.61(+3.74%)
May 05, 2009	16.34	16.51	16.31	16.33	32,569	-0.09(-0.54%)
May 04, 2009	16.16	16.42	16.16	16.42	51,129	+0.86(+5.53%)

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.