Skip to main content

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

92.84 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 80.48 80.51 80.00 80.21 59,185 -0.34(-0.42%)
Dec 28, 2023 80.46 80.78 80.41 80.55 30,888 -0.02(-0.02%)
Dec 27, 2023 80.53 80.78 80.33 80.57 63,429 -0.07(-0.08%)
Dec 26, 2023 80.20 80.81 80.16 80.64 22,390 +0.54(+0.67%)
Dec 22, 2023 79.82 80.57 79.82 80.10 67,325 +0.36(+0.45%)
Dec 21, 2023 79.56 79.77 79.07 79.74 29,435 +0.67(+0.85%)
Dec 20, 2023 80.29 80.55 79.07 79.07 61,725 -1.38(-1.71%)
Dec 19, 2023 79.96 80.45 79.88 80.45 72,612 +0.70(+0.88%)
Dec 18, 2023 80.08 80.21 79.74 79.75 37,271 -0.04(-0.05%)
Dec 15, 2023 80.26 80.36 79.58 79.79 51,854 -0.70(-0.87%)
Dec 14, 2023 79.77 81.02 79.77 80.49 123,278 +1.36(+1.72%)
Dec 13, 2023 77.24 79.13 77.14 79.13 142,428 +1.63(+2.10%)
Dec 12, 2023 77.70 77.72 77.22 77.50 43,029 -0.36(-0.46%)
Dec 11, 2023 77.61 77.86 77.51 77.86 44,823 +0.32(+0.41%)
Dec 08, 2023 77.26 77.66 77.10 77.54 30,894 +0.43(+0.55%)
Dec 07, 2023 76.94 77.26 76.85 77.11 58,277 +0.37(+0.48%)
Dec 06, 2023 76.93 77.44 76.71 76.74 81,205 -0.22(-0.29%)
Dec 05, 2023 77.32 77.47 76.94 76.97 106,695 -0.52(-0.68%)
Dec 04, 2023 76.93 77.72 76.93 77.49 40,850 +0.15(+0.19%)
Dec 01, 2023 76.04 77.35 76.02 77.35 54,612 +1.06(+1.39%)
Nov 30, 2023 75.95 76.32 75.87 76.29 45,892 +0.61(+0.81%)
Nov 29, 2023 75.88 76.18 75.64 75.68 55,054 +0.18(+0.24%)
Nov 28, 2023 75.54 75.77 75.22 75.49 102,328 +0.05(+0.06%)
Nov 27, 2023 75.47 75.48 75.18 75.45 33,933 -0.23(-0.31%)
Nov 24, 2023 75.36 75.75 75.36 75.68 24,829 +0.37(+0.49%)
Nov 22, 2023 75.02 75.39 75.02 75.31 97,649 +0.21(+0.28%)
Nov 21, 2023 75.25 75.25 74.82 75.10 56,815 -0.31(-0.41%)
Nov 20, 2023 75.25 75.56 74.95 75.41 140,115 +0.10(+0.13%)
Nov 17, 2023 74.93 75.42 74.87 75.31 47,141 +0.69(+0.92%)
Nov 16, 2023 75.02 75.02 74.25 74.62 34,143 -0.75(-1.00%)
Nov 15, 2023 74.89 75.64 74.89 75.38 33,106 +0.52(+0.70%)
Nov 14, 2023 73.94 75.14 73.94 74.86 67,790 +1.86(+2.54%)
Nov 13, 2023 73.13 73.23 72.76 73.00 55,941 -0.19(-0.26%)
Nov 10, 2023 73.05 73.20 72.54 73.19 130,539 +0.46(+0.64%)
Nov 09, 2023 73.64 73.64 72.66 72.73 25,168 -0.70(-0.95%)
Nov 08, 2023 73.99 73.99 73.24 73.43 74,171 -0.67(-0.90%)
Nov 07, 2023 74.29 74.29 73.93 74.09 34,094 -0.52(-0.70%)
Nov 06, 2023 75.23 75.27 74.48 74.61 33,552 -0.62(-0.82%)
Nov 03, 2023 75.07 75.52 75.07 75.23 30,051 +0.82(+1.10%)
Nov 02, 2023 72.86 74.44 72.86 74.41 35,889 +1.82(+2.50%)
Nov 01, 2023 72.47 72.85 72.29 72.59 32,605 +0.27(+0.37%)
Oct 31, 2023 72.00 72.35 71.82 72.32 44,314 +0.43(+0.60%)
Oct 30, 2023 71.63 72.06 71.46 71.89 59,216 +0.69(+0.96%)
Oct 27, 2023 72.61 72.61 70.99 71.20 30,752 -1.49(-2.05%)
Oct 26, 2023 72.58 73.09 72.47 72.69 96,032 +0.03(+0.04%)
Oct 25, 2023 72.72 72.95 72.41 72.66 127,311 -0.24(-0.33%)
Oct 24, 2023 73.00 73.20 72.64 72.90 117,746 +0.28(+0.38%)
Oct 23, 2023 73.14 73.33 72.57 72.62 31,641 -0.84(-1.14%)
Oct 20, 2023 74.08 74.29 73.46 73.46 41,388 -0.81(-1.09%)
Oct 19, 2023 74.86 75.29 74.24 74.27 91,952 -0.73(-0.98%)
Oct 18, 2023 75.49 75.56 74.88 75.00 57,160 -0.78(-1.03%)
Oct 17, 2023 74.78 75.94 74.78 75.78 111,187 +0.67(+0.90%)
Oct 16, 2023 74.83 75.29 74.61 75.11 33,968 +0.77(+1.04%)
Oct 13, 2023 74.60 74.74 74.17 74.34 26,351 +0.18(+0.25%)
Oct 12, 2023 74.96 74.96 73.78 74.16 49,414 -0.67(-0.90%)
Oct 11, 2023 74.85 74.98 74.34 74.83 44,813 -0.07(-0.09%)
Oct 10, 2023 74.63 75.27 74.63 74.90 160,208 +0.49(+0.66%)
Oct 09, 2023 73.72 74.53 73.72 74.41 522,593 +0.90(+1.22%)
Oct 06, 2023 72.84 73.91 72.26 73.51 32,645 +0.40(+0.55%)
Oct 05, 2023 72.87 73.23 72.69 73.11 131,253 +0.02(+0.03%)
Oct 04, 2023 73.28 73.28 72.46 73.09 43,286 -0.33(-0.45%)
Oct 03, 2023 73.52 73.59 73.00 73.41 87,478 -0.47(-0.64%)
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.