Skip to main content

Wisdomtree International High Dividend Fund (NY: DTH )

39.47 +0.28 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.09 34.18 33.90 34.18 8,609 +0.12(+0.36%)
Dec 30, 2019 34.31 34.31 34.01 34.06 83,142 -0.16(-0.48%)
Dec 27, 2019 34.20 34.25 34.12 34.22 208,591 +0.17(+0.50%)
Dec 26, 2019 33.86 34.05 33.86 34.05 11,620 +0.32(+0.94%)
Dec 24, 2019 33.87 33.89 33.73 33.73 19,924 -0.15(-0.43%)
Dec 23, 2019 33.84 33.91 33.82 33.88 15,667 +0.04(+0.12%)
Dec 20, 2019 33.91 33.92 33.84 33.84 77,393 +0.01(+0.02%)
Dec 19, 2019 33.75 33.86 33.75 33.83 27,587 -0.02(-0.05%)
Dec 18, 2019 33.92 33.92 33.80 33.85 37,724 -0.08(-0.24%)
Dec 17, 2019 34.00 34.00 33.90 33.93 27,710 -0.16(-0.47%)
Dec 16, 2019 34.04 34.12 34.04 34.09 6,251 +0.37(+1.10%)
Dec 13, 2019 33.76 33.86 33.60 33.72 18,728 +0.32(+0.97%)
Dec 12, 2019 33.36 33.40 33.16 33.40 17,195 +0.34(+1.02%)
Dec 11, 2019 32.88 33.11 32.88 33.06 23,572 +0.19(+0.56%)
Dec 10, 2019 32.79 32.95 32.79 32.87 10,858 -0.00(-0.01%)
Dec 09, 2019 32.91 32.97 32.86 32.88 15,773 -0.08(-0.26%)
Dec 06, 2019 32.89 33.01 32.89 32.96 8,309 +0.29(+0.89%)
Dec 05, 2019 32.80 32.81 32.66 32.67 41,619 -0.16(-0.49%)
Dec 04, 2019 32.60 32.86 32.60 32.83 321,491 +0.43(+1.32%)
Dec 03, 2019 32.20 32.41 32.19 32.40 20,831 -0.18(-0.54%)
Dec 02, 2019 32.77 32.77 32.46 32.58 15,838 -0.14(-0.44%)
Nov 29, 2019 32.83 32.83 32.64 32.73 3,224 -0.27(-0.81%)
Nov 27, 2019 32.94 33.04 32.94 32.99 13,767 +0.05(+0.17%)
Nov 26, 2019 32.91 32.94 32.86 32.94 33,285 -0.08(-0.24%)
Nov 25, 2019 32.84 33.02 32.84 33.02 3,198 +0.26(+0.78%)
Nov 22, 2019 32.90 32.90 32.73 32.76 9,674 +0.06(+0.18%)
Nov 21, 2019 32.80 32.80 32.64 32.70 40,959 -0.01(-0.02%)
Nov 20, 2019 32.74 32.80 32.63 32.71 9,191 -0.25(-0.77%)
Nov 19, 2019 33.09 33.14 32.93 32.96 23,706 -0.04(-0.11%)
Nov 18, 2019 32.90 33.03 32.90 33.00 6,067 +0.05(+0.15%)
Nov 15, 2019 32.82 32.94 32.82 32.94 13,519 +0.16(+0.48%)
Nov 14, 2019 32.76 32.79 32.70 32.79 9,789 -0.09(-0.28%)
Nov 13, 2019 32.77 32.93 32.77 32.88 11,746 -0.22(-0.66%)
Nov 12, 2019 33.16 33.19 33.06 33.10 31,833 -0.02(-0.05%)
Nov 11, 2019 32.97 33.14 32.97 33.11 7,343 -0.03(-0.10%)
Nov 08, 2019 33.11 33.15 33.07 33.15 3,720 -0.03(-0.10%)
Nov 07, 2019 33.23 33.29 33.17 33.18 11,751 +0.11(+0.32%)
Nov 06, 2019 33.19 33.19 33.03 33.07 15,942 -0.03(-0.10%)
Nov 05, 2019 33.06 33.11 33.03 33.11 39,852 +0.05(+0.16%)
Nov 04, 2019 33.17 33.17 33.03 33.05 14,946 +0.20(+0.61%)
Nov 01, 2019 32.84 32.86 32.81 32.86 12,898 +0.27(+0.82%)
Oct 31, 2019 32.59 32.62 32.47 32.59 13,378 -0.13(-0.39%)
Oct 30, 2019 32.65 32.72 32.53 32.72 17,094 +0.02(+0.07%)
Oct 29, 2019 32.56 32.71 32.56 32.69 35,905 -0.11(-0.35%)
Oct 28, 2019 32.71 32.84 32.71 32.81 11,976 +0.12(+0.36%)
Oct 25, 2019 32.60 32.70 32.54 32.69 35,596 -0.03(-0.08%)
Oct 24, 2019 32.85 32.85 32.65 32.71 11,285 +0.05(+0.16%)
Oct 23, 2019 32.56 32.67 32.56 32.66 25,465 +0.23(+0.70%)
Oct 22, 2019 32.52 32.64 32.43 32.44 521,941 -0.04(-0.13%)
Oct 21, 2019 32.54 32.57 32.45 32.48 10,929 +0.23(+0.73%)
Oct 18, 2019 32.20 32.24 32.11 32.24 2,108 +0.06(+0.20%)
Oct 17, 2019 32.21 32.28 32.12 32.18 7,485 +0.09(+0.27%)
Oct 16, 2019 32.09 32.15 32.07 32.09 13,756 +0.04(+0.12%)
Oct 15, 2019 31.67 32.12 31.67 32.05 15,336 +0.42(+1.34%)
Oct 14, 2019 31.55 31.70 31.55 31.63 12,378 -0.18(-0.58%)
Oct 11, 2019 31.76 31.90 31.76 31.81 40,929 +0.74(+2.38%)
Oct 10, 2019 30.85 31.09 30.85 31.07 19,755 +0.31(+1.01%)
Oct 09, 2019 30.69 30.78 30.66 30.76 14,490 +0.20(+0.64%)
Oct 08, 2019 30.63 30.71 30.57 30.57 7,153 -0.32(-1.05%)
Oct 07, 2019 30.81 31.01 30.81 30.89 12,301 +0.01(+0.02%)
Oct 04, 2019 30.69 30.90 30.65 30.88 24,061 +0.21(+0.68%)
Oct 03, 2019 30.55 30.69 30.50 30.68 23,937 +0.09(+0.28%)
Oct 02, 2019 30.78 30.81 30.56 30.59 6,036 -0.64(-2.04%)
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.