Skip to main content

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

85.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.54 16.59 16.34 16.43 12,260 -0.11(-0.68%)
Jun 29, 2009 16.35 16.56 16.30 16.55 56,953 +0.15(+0.91%)
Jun 26, 2009 16.33 16.43 16.21 16.40 38,698 +0.09(+0.55%)
Jun 25, 2009 16.16 16.31 16.16 16.31 32,584 +0.32(+1.97%)
Jun 24, 2009 16.14 16.19 15.99 15.99 46,928 +0.11(+0.70%)
Jun 23, 2009 15.77 15.96 15.45 15.88 136,296 +0.10(+0.65%)
Jun 22, 2009 16.07 16.17 15.78 15.78 795,100 -0.73(-4.40%)
Jun 19, 2009 16.60 16.60 16.42 16.50 85,414 +0.10(+0.58%)
Jun 18, 2009 16.18 16.48 16.18 16.41 71,437 +0.22(+1.36%)
Jun 17, 2009 16.31 16.37 16.08 16.19 35,080 -0.27(-1.66%)
Jun 16, 2009 16.68 16.68 16.37 16.46 38,498 -0.20(-1.18%)
Jun 15, 2009 16.96 16.97 16.63 16.66 65,518 -0.48(-2.81%)
Jun 12, 2009 16.93 17.15 16.93 17.14 43,777 +0.16(+0.95%)
Jun 11, 2009 16.87 17.18 16.83 16.98 71,965 +0.20(+1.17%)
Jun 10, 2009 17.02 17.02 16.61 16.78 30,105 -0.13(-0.74%)
Jun 09, 2009 16.95 16.97 16.82 16.91 38,466 +0.03(+0.18%)
Jun 08, 2009 16.75 17.00 16.71 16.88 63,139 -0.05(-0.28%)
Jun 05, 2009 17.25 17.25 16.84 16.93 24,104 -0.11(-0.63%)
Jun 04, 2009 16.90 17.07 16.78 17.03 54,213 +0.24(+1.42%)
Jun 03, 2009 16.84 16.94 16.67 16.80 27,265 -0.23(-1.33%)
Jun 02, 2009 16.99 17.07 16.91 17.02 33,619 -0.06(-0.35%)
Jun 01, 2009 17.03 17.23 17.02 17.08 19,517 +0.36(+2.14%)
May 29, 2009 16.56 16.72 16.49 16.72 18,362 +0.24(+1.48%)
May 28, 2009 16.35 16.51 16.15 16.48 26,110 +0.29(+1.76%)
May 27, 2009 16.63 16.64 16.17 16.19 80,309 -0.42(-2.51%)
May 26, 2009 16.06 16.66 16.06 16.61 29,894 +0.46(+2.88%)
May 22, 2009 16.25 16.35 16.15 16.15 38,797 -0.10(-0.59%)
May 21, 2009 16.32 16.37 16.07 16.24 44,197 -0.23(-1.42%)
May 20, 2009 16.83 16.98 16.48 16.48 34,344 -0.17(-1.02%)
May 19, 2009 16.83 16.89 16.65 16.65 41,061 -0.12(-0.71%)
May 18, 2009 16.32 16.77 16.32 16.77 34,551 +0.71(+4.41%)
May 15, 2009 16.34 16.39 16.00 16.06 13,876 -0.35(-2.14%)
May 14, 2009 16.14 16.46 16.14 16.41 19,427 +0.32(+1.96%)
May 13, 2009 16.41 16.45 15.61 16.09 16,197 -0.64(-3.84%)
May 12, 2009 16.83 16.91 16.49 16.74 22,215 -0.17(-0.99%)
May 11, 2009 17.12 17.23 16.70 16.90 41,869 -0.56(-3.21%)
May 08, 2009 17.06 17.47 16.33 17.46 46,592 +0.71(+4.26%)
May 07, 2009 17.35 17.43 16.67 16.75 57,982 -0.25(-1.47%)
May 06, 2009 16.71 17.04 16.58 17.00 315,959 +0.61(+3.74%)
May 05, 2009 16.40 16.57 16.37 16.39 32,453 -0.09(-0.54%)
May 04, 2009 16.21 16.47 16.21 16.47 50,947 +0.86(+5.53%)
May 01, 2009 15.59 15.70 15.51 15.61 98,684 +0.02(+0.11%)
Apr 30, 2009 15.82 15.89 15.58 15.59 46,546 +0.10(+0.65%)
Apr 29, 2009 15.41 15.67 15.41 15.49 16,612 +0.29(+1.88%)
Apr 28, 2009 15.10 15.90 15.07 15.21 29,020 -0.11(-0.74%)
Apr 27, 2009 15.28 15.58 15.22 15.32 22,334 -0.35(-2.20%)
Apr 24, 2009 15.39 15.69 15.31 15.66 26,906 +0.63(+4.17%)
Apr 23, 2009 15.07 15.17 14.88 15.04 41,163 +0.00(+0.02%)
Apr 22, 2009 15.06 15.53 15.03 15.03 18,181 -0.21(-1.37%)
Apr 21, 2009 14.46 15.28 13.71 15.24 74,091 +0.55(+3.73%)
Apr 20, 2009 15.55 15.55 14.69 14.69 31,714 -1.20(-7.53%)
Apr 17, 2009 15.63 16.07 15.61 15.89 16,810 +0.18(+1.18%)
Apr 16, 2009 15.55 15.83 15.23 15.71 32,730 +0.28(+1.81%)
Apr 15, 2009 14.91 15.44 14.88 15.43 20,586 +0.47(+3.15%)
Apr 14, 2009 15.55 15.55 14.96 14.96 78,419 -0.71(-4.56%)
Apr 13, 2009 15.19 15.75 15.14 15.67 273,738 +0.34(+2.21%)
Apr 09, 2009 14.26 15.33 14.26 15.33 96,331 +1.11(+7.83%)
Apr 08, 2009 14.15 14.28 14.03 14.22 37,824 +0.08(+0.55%)
Apr 07, 2009 14.24 14.37 14.14 14.14 108,558 -0.43(-2.94%)
Apr 06, 2009 14.51 14.60 14.34 14.57 27,045 -0.07(-0.45%)
Apr 03, 2009 14.39 14.63 14.22 14.63 59,002 +0.18(+1.28%)
Apr 02, 2009 14.47 14.54 14.32 14.45 32,534 +0.49(+3.50%)
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.