Indicators

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

84.02 +0.82 (+0.99%)

Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.14	44.16	43.93	44.01	55,965	-0.18(-0.41%)
May 28, 2015	44.13	44.20	44.00	44.19	41,015	-0.01(-0.02%)
May 27, 2015	44.04	44.19	43.96	44.19	49,926	+0.27(+0.61%)
May 26, 2015	44.16	44.16	43.81	43.93	36,178	-0.37(-0.84%)
May 22, 2015	44.37	44.30	44.30	44.30	39,470	-0.19(-0.42%)
May 21, 2015	44.37	44.52	44.37	44.49	52,258	+0.06(+0.13%)
May 20, 2015	44.39	44.56	44.37	44.43	28,166	+0.08(+0.18%)
May 19, 2015	44.39	44.44	44.29	44.35	49,623	-0.09(-0.19%)
May 18, 2015	44.40	44.47	44.32	44.44	123,952	+0.01(+0.02%)
May 15, 2015	44.32	44.46	44.28	44.43	41,539	+0.16(+0.36%)
May 14, 2015	44.06	44.29	44.06	44.27	42,418	+0.41(+0.95%)
May 13, 2015	44.04	44.17	43.81	43.86	36,090	-0.11(-0.24%)
May 12, 2015	43.83	44.03	43.69	43.96	28,260	-0.05(-0.10%)
May 11, 2015	44.34	44.34	43.95	44.01	35,523	-0.36(-0.80%)
May 08, 2015	44.20	44.44	44.20	44.37	31,825	+0.47(+1.06%)
May 07, 2015	43.75	43.98	43.63	43.90	30,677	+0.15(+0.34%)
May 06, 2015	44.04	44.04	43.52	43.75	120,800	-0.13(-0.29%)
May 05, 2015	44.39	44.40	43.83	43.88	38,183	-0.51(-1.15%)
May 04, 2015	44.37	44.59	44.36	44.39	77,943	+0.07(+0.16%)

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.