Indicators

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

83.20 -1.01 (-1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.56	41.59	41.42	41.54	54,340	+0.02(+0.05%)
Jun 27, 2014	41.44	41.51	41.27	41.51	47,427	+0.08(+0.19%)
Jun 26, 2014	41.54	41.54	41.27	41.44	89,932	-0.10(-0.24%)
Jun 25, 2014	41.42	41.58	41.32	41.54	54,357	+0.07(+0.17%)
Jun 24, 2014	41.57	41.65	41.40	41.47	62,211	-0.13(-0.32%)
Jun 23, 2014	41.70	41.70	41.49	41.60	48,358	-0.01(-0.03%)
Jun 20, 2014	41.60	41.68	41.52	41.61	55,962	+0.11(+0.27%)
Jun 19, 2014	41.40	41.52	41.36	41.50	46,487	+0.13(+0.32%)
Jun 18, 2014	40.99	41.37	40.99	41.37	46,735	+0.31(+0.75%)
Jun 17, 2014	40.96	41.06	40.89	41.06	43,720	+0.09(+0.21%)
Jun 16, 2014	40.88	41.07	40.81	40.97	31,013	+0.13(+0.31%)
Jun 13, 2014	40.79	40.92	40.67	40.85	144,699	+0.20(+0.50%)
Jun 12, 2014	40.79	41.06	40.57	40.64	48,718	-0.17(-0.41%)
Jun 11, 2014	40.81	40.92	40.73	40.81	81,068	-0.14(-0.34%)
Jun 10, 2014	40.96	41.01	40.89	40.95	47,985	-0.01(-0.03%)
Jun 06, 2014	41.00	41.04	40.94	40.96	53,492	+0.06(+0.15%)
Jun 05, 2014	40.69	40.94	40.55	40.90	45,317	+0.36(+0.88%)
Jun 04, 2014	40.55	40.59	40.45	40.54	42,758	-0.06(-0.14%)
Jun 03, 2014	40.59	40.63	40.52	40.60	82,886	-0.06(-0.15%)

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.