Skip to main content

Wisdomtree International High Dividend Fund (NY: DTH )

38.37 +0.06 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.03 13.03 12.95 12.96 3,142 -0.03(-0.20%)
Nov 29, 2004 13.06 13.09 12.98 12.98 5,498 -0.05(-0.39%)
Nov 26, 2004 13.09 13.09 13.02 13.04 2,945 -0.05(-0.39%)
Nov 24, 2004 13.09 13.09 13.09 13.09 392 +0.08(+0.59%)
Nov 23, 2004 12.96 13.06 12.96 13.01 2,749 +0.04(+0.31%)
Nov 22, 2004 13.03 13.06 12.97 12.97 5,105 -0.06(-0.43%)
Nov 19, 2004 12.98 13.03 12.98 13.03 3,142 +0.07(+0.51%)
Nov 18, 2004 12.96 12.96 12.96 12.96 981 -0.03(-0.20%)
Nov 17, 2004 12.97 12.98 12.97 12.98 3,534 +0.03(+0.20%)
Nov 16, 2004 12.98 12.98 12.96 12.96 1,178 +0.00(+0.00%)
Nov 15, 2004 12.95 12.96 12.95 12.96 589 -0.01(-0.08%)
Nov 12, 2004 12.97 12.97 12.96 12.97 785 -0.02(-0.12%)
Nov 11, 2004 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Nov 10, 2004 12.96 12.98 12.95 12.98 4,713 +0.01(+0.04%)
Nov 09, 2004 12.92 12.98 12.90 12.98 4,123 +0.02(+0.16%)
Nov 08, 2004 12.97 12.97 12.92 12.96 6,873 +0.08(+0.59%)
Nov 05, 2004 12.97 12.97 12.87 12.88 2,160 -0.10(-0.74%)
Nov 04, 2004 12.93 12.98 12.90 12.98 4,123 +0.05(+0.35%)
Nov 03, 2004 12.91 12.93 12.91 12.93 2,160 +0.03(+0.20%)
Nov 02, 2004 12.93 12.96 12.91 12.91 3,534 +0.02(+0.16%)
Nov 01, 2004 12.89 12.89 12.86 12.89 5,498 -0.09(-0.71%)
Oct 29, 2004 12.98 12.98 12.90 12.98 3,927 +0.01(+0.04%)
Oct 28, 2004 12.97 12.97 12.97 12.97 392 +0.00(+0.00%)
Oct 27, 2004 12.91 12.97 12.91 12.97 5,695 +0.11(+0.87%)
Oct 26, 2004 12.87 12.88 12.86 12.86 2,552 -0.01(-0.04%)
Oct 25, 2004 12.97 12.97 12.82 12.87 23,369 -0.04(-0.28%)
Oct 22, 2004 12.86 12.91 12.86 12.90 1,374 +0.06(+0.48%)
Oct 21, 2004 12.86 12.91 12.84 12.84 4,909 -0.09(-0.67%)
Oct 20, 2004 12.88 12.93 12.87 12.93 3,927 +0.00(+0.00%)
Oct 19, 2004 12.91 12.93 12.91 12.93 1,963 +0.07(+0.55%)
Oct 18, 2004 12.85 12.86 12.85 12.86 2,945 -0.03(-0.20%)
Oct 15, 2004 12.93 12.93 12.86 12.88 4,123 -0.03(-0.20%)
Oct 14, 2004 12.88 12.93 12.86 12.91 5,695 +0.03(+0.20%)
Oct 13, 2004 12.86 12.91 12.86 12.88 2,356 +0.00(+0.00%)
Oct 12, 2004 12.93 12.93 12.88 12.88 2,552 -0.03(-0.20%)
Oct 11, 2004 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 08, 2004 12.93 12.93 12.91 12.91 3,731 -0.01(-0.04%)
Oct 07, 2004 12.93 12.95 12.91 12.91 1,571 -0.04(-0.31%)
Oct 06, 2004 12.95 12.95 12.95 12.95 1,963 +0.03(+0.20%)
Oct 05, 2004 12.86 12.95 12.86 12.93 8,247 -0.01(-0.04%)
Oct 04, 2004 12.86 12.93 12.86 12.93 2,552 +0.08(+0.59%)
Oct 01, 2004 12.97 12.97 12.86 12.86 9,229 -0.05(-0.35%)
Sep 30, 2004 12.89 12.90 12.89 12.90 2,160 +0.03(+0.20%)
Sep 29, 2004 12.81 12.88 12.81 12.88 981 +0.09(+0.72%)
Sep 28, 2004 12.83 12.83 12.79 12.79 11,979 -0.02(-0.16%)
Sep 27, 2004 12.77 12.83 12.77 12.81 16,495 -0.18(-1.37%)
Sep 24, 2004 12.98 13.03 12.97 12.98 6,676 +0.01(+0.04%)
Sep 23, 2004 12.97 13.00 12.97 12.98 10,211 +0.01(+0.04%)
Sep 22, 2004 12.98 12.98 12.97 12.97 1,963 +0.00(+0.00%)
Sep 21, 2004 12.97 12.98 12.97 12.97 2,749 +0.00(+0.00%)
Sep 20, 2004 12.97 12.97 12.97 12.97 785 +0.00(+0.00%)
Sep 17, 2004 12.96 12.97 12.96 12.97 785 +0.01(+0.08%)
Sep 16, 2004 12.96 12.96 12.96 12.96 589 -0.01(-0.08%)
Sep 15, 2004 12.98 12.98 12.94 12.97 5,891 -0.01(-0.04%)
Sep 14, 2004 12.98 12.98 12.97 12.98 7,658 +0.01(+0.08%)
Sep 13, 2004 12.97 12.97 12.97 12.97 589 +0.04(+0.28%)
Sep 10, 2004 12.93 12.98 12.93 12.93 3,534 +0.01(+0.04%)
Sep 09, 2004 12.96 12.96 12.93 12.93 6,087 -0.03(-0.24%)
Sep 08, 2004 12.92 12.96 12.91 12.96 4,909 +0.04(+0.32%)
Sep 07, 2004 12.92 12.92 12.91 12.92 1,374 +0.01(+0.04%)
Sep 03, 2004 12.93 12.93 12.91 12.91 1,767 -0.02(-0.12%)
Sep 02, 2004 12.91 12.96 12.91 12.93 3,927 +0.01(+0.08%)
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.