Skip to main content

Wisdomtree International High Dividend Fund (NY: DTH )

38.38 -0.31 (-0.80%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.86 12.86 12.81 12.81 10,211 -0.02(-0.12%)
Dec 30, 2003 12.81 12.86 12.81 12.83 1,178 +0.02(+0.16%)
Dec 29, 2003 12.81 12.83 12.81 12.81 6,087 +0.00(+0.00%)
Dec 26, 2003 12.74 12.81 12.74 12.81 2,356 -0.20(-1.57%)
Dec 24, 2003 12.97 13.01 12.96 13.01 2,160 +0.01(+0.04%)
Dec 23, 2003 13.01 13.01 13.01 13.01 2,945 +0.00(+0.00%)
Dec 22, 2003 12.96 13.01 13.01 13.01 5,695 +0.05(+0.35%)
Dec 19, 2003 13.01 13.01 12.95 12.96 4,123 +0.03(+0.20%)
Dec 18, 2003 12.96 12.97 12.93 12.93 5,105 +0.00(+0.00%)
Dec 17, 2003 12.93 12.93 12.93 12.93 981 -0.04(-0.27%)
Dec 16, 2003 12.93 12.93 12.93 12.97 2,945 +0.06(+0.43%)
Dec 15, 2003 12.93 12.96 12.91 12.91 8,444 -0.05(-0.35%)
Dec 12, 2003 12.96 12.96 12.96 12.96 1,178 +0.04(+0.28%)
Dec 11, 2003 12.90 12.96 12.90 12.92 1,767 +0.02(+0.12%)
Dec 10, 2003 12.96 12.96 12.88 12.91 6,676 -0.08(-0.59%)
Dec 09, 2003 12.98 12.98 12.97 12.98 5,695 +0.05(+0.39%)
Dec 08, 2003 12.94 12.94 12.93 12.93 392 +0.03(+0.24%)
Dec 05, 2003 12.91 12.91 12.91 12.90 0 -0.01(-0.08%)
Dec 04, 2003 12.91 12.91 12.91 12.91 196 +0.01(+0.04%)
Dec 03, 2003 12.91 12.91 12.91 12.91 1,374 +0.01(+0.08%)
Dec 02, 2003 12.90 12.90 12.90 12.90 392 -0.01(-0.08%)
Dec 01, 2003 12.88 12.88 12.88 12.91 5,891 +0.02(+0.12%)
Nov 28, 2003 12.90 12.90 12.88 12.89 3,338 -0.04(-0.32%)
Nov 26, 2003 12.93 12.95 12.93 12.93 2,945 +0.00(+0.00%)
Nov 25, 2003 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Nov 24, 2003 12.91 12.93 12.88 12.93 1,571 +0.00(+0.00%)
Nov 21, 2003 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Nov 20, 2003 12.98 12.98 12.93 12.93 35,937 +0.03(+0.20%)
Nov 19, 2003 12.88 12.93 12.88 12.91 35,152 +0.03(+0.20%)
Nov 18, 2003 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Nov 17, 2003 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Nov 14, 2003 12.89 12.89 12.88 12.88 8,444 -0.01(-0.08%)
Nov 13, 2003 12.93 12.93 12.89 12.89 7,658 -0.04(-0.32%)
Nov 12, 2003 12.96 12.96 12.93 12.93 3,338 +0.00(+0.00%)
Nov 11, 2003 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Nov 10, 2003 12.95 12.95 12.93 12.93 2,552 +0.05(+0.40%)
Nov 07, 2003 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Nov 06, 2003 12.88 12.88 12.88 12.88 1,963 -0.07(-0.55%)
Nov 05, 2003 12.95 12.95 12.95 12.95 5,695 +0.12(+0.91%)
Nov 04, 2003 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Nov 03, 2003 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Oct 31, 2003 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Oct 30, 2003 12.84 12.84 12.84 12.84 392 -0.05(-0.36%)
Oct 29, 2003 12.93 12.93 12.88 12.88 785 -0.05(-0.39%)
Oct 28, 2003 12.83 12.93 12.83 12.93 3,927 +0.04(+0.28%)
Oct 27, 2003 12.93 12.93 12.90 12.90 6,284 +0.07(+0.52%)
Oct 24, 2003 12.82 12.83 12.80 12.83 5,695 +0.04(+0.28%)
Oct 23, 2003 12.82 12.83 12.80 12.80 2,160 -0.03(-0.20%)
Oct 22, 2003 12.79 12.82 12.79 12.82 1,571 +0.02(+0.16%)
Oct 21, 2003 12.84 12.84 12.80 12.80 4,123 -0.02(-0.16%)
Oct 20, 2003 12.81 12.82 12.81 12.82 8,640 +0.04(+0.32%)
Oct 17, 2003 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
Oct 16, 2003 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
Oct 15, 2003 12.73 12.78 12.73 12.78 4,320 +0.00(+0.00%)
Oct 14, 2003 12.73 12.78 12.73 12.78 22,976 +0.05(+0.40%)
Oct 13, 2003 12.73 12.73 12.69 12.73 14,924 +0.00(+0.00%)
Oct 10, 2003 12.73 12.75 12.73 12.73 7,462 +0.01(+0.04%)
Oct 09, 2003 12.73 12.76 12.68 12.73 21,798 -0.03(-0.24%)
Oct 08, 2003 12.81 12.81 12.76 12.76 32,010 -0.04(-0.32%)
Oct 07, 2003 12.81 12.81 12.77 12.80 7,462 +0.02(+0.12%)
Oct 06, 2003 12.86 12.86 12.77 12.78 19,834 -0.05(-0.40%)
Oct 03, 2003 12.83 12.83 12.83 12.83 785 +0.02(+0.16%)
Oct 02, 2003 12.89 12.89 12.81 12.81 2,749 -0.03(-0.24%)
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.