Skip to main content

Wisdomtree International High Dividend Fund (NY: DTH )

38.40 -0.29 (-0.75%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 31.49 31.61 31.34 31.44 87,978 +0.15(+0.47%)
Feb 27, 2007 32.18 32.18 31.00 31.30 114,882 -1.44(-4.40%)
Feb 26, 2007 32.76 32.76 32.60 32.74 70,109 +0.13(+0.39%)
Feb 23, 2007 32.55 32.62 32.50 32.61 278,467 +0.12(+0.38%)
Feb 22, 2007 32.40 32.49 32.39 32.49 84,247 +0.09(+0.27%)
Feb 21, 2007 32.33 32.41 32.24 32.40 78,748 -0.18(-0.54%)
Feb 20, 2007 32.42 32.59 32.39 32.58 68,144 +0.03(+0.11%)
Feb 16, 2007 32.42 32.55 32.39 32.54 92,495 +0.01(+0.03%)
Feb 15, 2007 32.58 32.58 32.50 32.53 53,415 -0.05(-0.16%)
Feb 14, 2007 32.41 32.61 32.32 32.58 108,009 +0.37(+1.14%)
Feb 13, 2007 32.03 32.22 32.00 32.22 65,198 +0.36(+1.12%)
Feb 12, 2007 31.97 31.97 31.81 31.86 104,662 -0.18(-0.57%)
Feb 09, 2007 32.17 32.19 31.93 32.04 184,401 -0.17(-0.54%)
Feb 08, 2007 32.11 32.25 32.03 32.22 88,763 -0.05(-0.14%)
Feb 07, 2007 32.27 32.35 32.20 32.26 150,034 +0.10(+0.32%)
Feb 06, 2007 32.12 32.21 32.07 32.16 111,151 +0.31(+0.96%)
Feb 05, 2007 31.83 31.92 31.82 31.86 69,322 -0.14(-0.43%)
Feb 02, 2007 31.99 32.02 31.91 31.99 63,627 +0.03(+0.10%)
Feb 01, 2007 31.97 31.99 31.89 31.96 214,643 +0.24(+0.77%)
Jan 31, 2007 31.53 31.79 31.41 31.72 218,571 +0.05(+0.14%)
Jan 30, 2007 31.63 31.68 31.57 31.67 92,495 +0.19(+0.60%)
Jan 29, 2007 31.39 31.58 31.39 31.48 48,898 -0.04(-0.11%)
Jan 26, 2007 31.55 31.55 31.32 31.52 79,534 +0.02(+0.06%)
Jan 25, 2007 31.86 31.88 31.41 31.50 85,818 -0.50(-1.58%)
Jan 24, 2007 31.91 32.00 31.87 32.00 61,074 +0.13(+0.42%)
Jan 23, 2007 31.80 31.92 31.79 31.87 50,469 +0.19(+0.59%)
Jan 22, 2007 31.90 31.90 31.64 31.68 74,820 -0.14(-0.45%)
Jan 19, 2007 31.58 31.83 31.58 31.83 21,994 +0.30(+0.95%)
Jan 18, 2007 31.68 31.72 31.49 31.53 42,810 +0.02(+0.05%)
Jan 17, 2007 31.43 31.62 31.40 31.51 69,911 -0.04(-0.13%)
Jan 16, 2007 32.15 32.15 31.50 31.55 83,265 -0.06(-0.19%)
Jan 12, 2007 31.40 31.63 31.40 31.61 64,216 +0.43(+1.39%)
Jan 11, 2007 30.97 31.29 30.97 31.18 39,276 +0.17(+0.54%)
Jan 10, 2007 30.91 31.03 30.41 31.01 56,950 -0.22(-0.72%)
Jan 09, 2007 31.29 31.30 31.09 31.24 37,901 +0.04(+0.13%)
Jan 08, 2007 31.19 31.47 31.10 31.19 44,971 +0.03(+0.08%)
Jan 05, 2007 31.34 31.34 31.09 31.17 47,524 -0.48(-1.51%)
Jan 04, 2007 31.57 31.70 31.52 31.65 54,004 +0.00(+0.00%)
Jan 03, 2007 31.95 31.95 31.54 31.65 87,782 +0.20(+0.65%)
Dec 29, 2006 31.46 31.55 31.44 31.44 39,668 -0.11(-0.35%)
Dec 28, 2006 31.59 31.61 31.46 31.56 13,943 +0.02(+0.05%)
Dec 27, 2006 31.31 31.54 31.31 31.54 19,638 +0.45(+1.44%)
Dec 26, 2006 31.10 31.13 31.04 31.09 30,242 -0.02(-0.05%)
Dec 22, 2006 31.30 31.30 30.96 31.11 28,671 -0.10(-0.31%)
Dec 21, 2006 31.24 31.31 31.13 31.20 34,170 -0.17(-0.55%)
Dec 20, 2006 31.58 31.60 31.34 31.38 23,565 -0.12(-0.39%)
Dec 19, 2006 31.25 31.54 31.24 31.50 41,632 +0.24(+0.77%)
Dec 18, 2006 31.38 31.38 31.24 31.26 11,586 -0.04(-0.13%)
Dec 15, 2006 31.51 31.52 31.27 31.30 40,257 -0.11(-0.36%)
Dec 14, 2006 31.37 31.44 31.33 31.41 58,521 +0.10(+0.33%)
Dec 13, 2006 31.18 31.32 31.14 31.31 46,738 +0.18(+0.59%)
Dec 12, 2006 31.05 31.17 30.96 31.13 28,475 +0.14(+0.44%)
Dec 11, 2006 30.81 31.06 30.81 30.99 33,384 +0.22(+0.73%)
Dec 08, 2006 30.88 31.00 30.77 30.77 37,115 -0.08(-0.25%)
Dec 07, 2006 31.00 31.00 30.80 30.84 108,991 +0.13(+0.43%)
Dec 06, 2006 30.70 30.80 30.65 30.71 57,932 -0.15(-0.50%)
Dec 05, 2006 30.72 30.87 30.65 30.86 41,436 +0.14(+0.45%)
Dec 04, 2006 30.53 30.77 30.52 30.73 33,384 +0.18(+0.60%)
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.