Skip to main content

Wisdomtree International High Dividend Fund (NY: DTH )

39.31 -0.09 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.87 33.02 32.78 32.79 687,897 -0.26(-0.77%)
Dec 29, 2022 32.96 33.12 32.92 33.05 157,690 +0.40(+1.23%)
Dec 28, 2022 33.11 33.17 32.65 32.65 65,172 -0.36(-1.08%)
Dec 27, 2022 32.91 33.12 32.90 33.00 76,587 +0.09(+0.28%)
Dec 23, 2022 32.77 32.95 32.69 32.91 392,559 +0.24(+0.73%)
Dec 22, 2022 32.75 32.75 32.43 32.67 44,266 -0.26(-0.78%)
Dec 21, 2022 32.82 33.00 32.76 32.93 67,406 +0.45(+1.38%)
Dec 20, 2022 32.34 32.60 32.34 32.48 110,389 +0.25(+0.79%)
Dec 19, 2022 32.45 32.48 32.15 32.23 128,873 -0.02(-0.06%)
Dec 16, 2022 32.23 32.32 32.03 32.25 54,712 -0.20(-0.61%)
Dec 15, 2022 32.88 32.88 32.37 32.45 123,076 -0.63(-1.92%)
Dec 14, 2022 33.14 33.35 32.93 33.08 92,514 -0.04(-0.11%)
Dec 13, 2022 33.50 33.53 33.08 33.12 105,532 +0.43(+1.30%)
Dec 12, 2022 32.69 32.74 32.57 32.69 117,244 -0.06(-0.19%)
Dec 09, 2022 32.72 33.00 32.72 32.76 89,412 +0.10(+0.31%)
Dec 08, 2022 32.63 32.75 32.55 32.66 75,970 -0.01(-0.04%)
Dec 07, 2022 32.68 32.80 32.56 32.67 78,053 -0.04(-0.13%)
Dec 06, 2022 32.85 32.85 32.47 32.71 44,266 +0.01(+0.03%)
Dec 05, 2022 33.02 33.18 32.66 32.70 103,987 -0.32(-0.96%)
Dec 02, 2022 32.67 33.10 32.67 33.02 59,780 -0.03(-0.09%)
Dec 01, 2022 33.05 33.20 32.95 33.05 69,678 +0.18(+0.54%)
Nov 30, 2022 32.58 32.99 32.29 32.87 182,334 +0.56(+1.74%)
Nov 29, 2022 32.27 32.49 32.27 32.31 61,811 +0.34(+1.05%)
Nov 28, 2022 32.27 32.32 31.98 31.98 26,887 -0.53(-1.62%)
Nov 25, 2022 32.41 32.55 32.41 32.50 6,079 +0.28(+0.87%)
Nov 23, 2022 31.98 32.27 31.95 32.22 205,622 +0.24(+0.74%)
Nov 22, 2022 31.71 32.01 31.71 31.98 29,607 +0.54(+1.70%)
Nov 21, 2022 31.48 31.51 31.28 31.45 32,931 -0.23(-0.72%)
Nov 18, 2022 31.74 31.78 31.62 31.68 44,636 +0.06(+0.20%)
Nov 17, 2022 31.23 31.63 31.23 31.61 39,780 -0.12(-0.37%)
Nov 16, 2022 31.81 31.84 31.61 31.73 37,334 +0.02(+0.06%)
Nov 15, 2022 32.05 32.05 31.50 31.71 87,086 +0.15(+0.49%)
Nov 14, 2022 31.66 31.81 31.56 31.56 47,286 -0.19(-0.61%)
Nov 11, 2022 31.46 31.79 31.36 31.75 154,969 +0.67(+2.17%)
Nov 10, 2022 30.76 31.10 30.64 31.08 72,720 +1.34(+4.51%)
Nov 09, 2022 29.98 30.14 29.72 29.74 52,682 -0.42(-1.40%)
Nov 08, 2022 30.04 30.32 29.96 30.16 30,991 +0.24(+0.80%)
Nov 07, 2022 30.01 30.03 29.81 29.92 61,593 +0.09(+0.30%)
Nov 04, 2022 29.48 29.84 29.34 29.83 53,848 +1.28(+4.48%)
Nov 03, 2022 28.39 28.66 28.31 28.55 64,141 -0.23(-0.79%)
Nov 02, 2022 29.22 29.51 28.76 28.77 60,201 -0.38(-1.31%)
Nov 01, 2022 29.41 29.41 28.99 29.15 32,022 +0.34(+1.20%)
Oct 31, 2022 28.71 28.86 28.71 28.81 33,187 -0.19(-0.66%)
Oct 28, 2022 28.77 29.02 28.63 29.00 44,855 +0.18(+0.63%)
Oct 27, 2022 28.96 29.17 28.82 28.82 64,016 -0.24(-0.84%)
Oct 26, 2022 28.76 29.17 28.76 29.06 60,892 +0.34(+1.20%)
Oct 25, 2022 28.39 28.75 28.39 28.72 72,479 +0.48(+1.70%)
Oct 24, 2022 28.25 28.35 28.11 28.24 88,920 -0.14(-0.48%)
Oct 21, 2022 27.67 28.44 27.66 28.37 71,108 +0.49(+1.76%)
Oct 20, 2022 27.97 28.21 27.79 27.88 30,965 +0.05(+0.20%)
Oct 19, 2022 27.91 28.02 27.70 27.83 69,003 -0.24(-0.87%)
Oct 18, 2022 28.30 28.33 27.86 28.08 88,984 +0.07(+0.26%)
Oct 17, 2022 27.97 28.10 27.97 28.00 91,006 +0.63(+2.29%)
Oct 14, 2022 27.94 27.95 27.38 27.38 85,047 -0.46(-1.66%)
Oct 13, 2022 27.00 27.95 26.81 27.84 106,153 +0.62(+2.27%)
Oct 12, 2022 27.30 27.41 27.21 27.22 199,459 -0.24(-0.86%)
Oct 11, 2022 27.59 27.85 27.38 27.46 92,949 -0.30(-1.08%)
Oct 10, 2022 27.82 27.84 27.63 27.76 38,719 -0.05(-0.17%)
Oct 07, 2022 28.03 28.05 27.69 27.81 166,816 -0.23(-0.83%)
Oct 06, 2022 28.14 28.28 27.98 28.04 247,237 -0.54(-1.90%)
Oct 05, 2022 28.47 28.74 28.30 28.58 34,469 -0.37(-1.28%)
Oct 04, 2022 28.66 29.03 28.64 28.96 58,218 +0.92(+3.27%)
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.