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 (%)
Sep 30, 2019 30.64 30.72 30.64 30.66 22,540 +0.08(+0.26%)
Sep 27, 2019 30.74 30.74 30.52 30.58 7,763 -0.02(-0.06%)
Sep 26, 2019 30.63 30.66 30.57 30.60 44,613 -0.01(-0.02%)
Sep 25, 2019 30.56 30.63 30.40 30.60 17,407 -0.05(-0.18%)
Sep 24, 2019 30.93 30.93 30.62 30.66 36,780 -0.17(-0.54%)
Sep 23, 2019 30.76 30.87 30.72 30.82 36,925 -0.12(-0.39%)
Sep 20, 2019 31.04 31.11 30.94 30.94 5,522 -0.02(-0.08%)
Sep 19, 2019 31.16 31.16 30.97 30.97 23,230 +0.06(+0.20%)
Sep 18, 2019 30.85 30.96 30.79 30.91 14,630 -0.10(-0.34%)
Sep 17, 2019 30.94 31.01 30.83 31.01 20,634 +0.02(+0.06%)
Sep 16, 2019 31.08 31.08 30.99 30.99 7,774 -0.12(-0.38%)
Sep 13, 2019 31.08 31.20 31.08 31.11 7,320 +0.23(+0.76%)
Sep 12, 2019 30.69 30.94 30.69 30.87 10,601 +0.12(+0.37%)
Sep 11, 2019 30.66 30.76 30.66 30.76 57,961 +0.20(+0.64%)
Sep 10, 2019 30.43 30.65 30.43 30.56 15,924 +0.35(+1.16%)
Sep 09, 2019 30.15 30.23 30.15 30.21 10,018 +0.17(+0.57%)
Sep 06, 2019 30.03 30.10 30.03 30.04 23,245 +0.09(+0.29%)
Sep 05, 2019 30.02 30.06 29.95 29.95 40,325 +0.23(+0.78%)
Sep 04, 2019 29.63 29.73 29.63 29.72 8,173 +0.40(+1.36%)
Sep 03, 2019 29.18 29.32 29.16 29.32 8,601 -0.05(-0.19%)
Aug 30, 2019 29.46 29.47 29.30 29.38 6,036 +0.05(+0.19%)
Aug 29, 2019 29.27 29.35 29.27 29.32 21,734 +0.24(+0.83%)
Aug 28, 2019 28.95 29.12 28.95 29.08 33,150 +0.02(+0.08%)
Aug 27, 2019 29.16 29.26 29.05 29.06 22,157 -0.01(-0.03%)
Aug 26, 2019 29.13 29.13 28.97 29.07 14,007 +0.23(+0.81%)
Aug 23, 2019 29.11 29.28 28.83 28.83 21,832 -0.41(-1.41%)
Aug 22, 2019 29.36 29.36 29.13 29.24 16,066 +0.05(+0.18%)
Aug 21, 2019 29.29 29.29 29.19 29.19 41,506 +0.12(+0.43%)
Aug 20, 2019 29.01 29.11 29.00 29.07 12,259 -0.11(-0.37%)
Aug 19, 2019 29.21 29.30 29.18 29.18 25,333 +0.19(+0.64%)
Aug 16, 2019 28.85 29.01 28.83 28.99 17,209 +0.27(+0.94%)
Aug 15, 2019 28.63 28.72 28.59 28.72 110,916 +0.08(+0.28%)
Aug 14, 2019 28.84 28.84 28.64 28.64 29,823 -0.76(-2.59%)
Aug 13, 2019 29.03 29.51 29.03 29.40 10,465 +0.30(+1.02%)
Aug 12, 2019 29.27 29.27 29.09 29.11 15,248 -0.26(-0.90%)
Aug 09, 2019 29.36 29.47 29.36 29.37 10,274 -0.24(-0.82%)
Aug 08, 2019 29.51 29.68 29.48 29.61 13,143 +0.22(+0.74%)
Aug 07, 2019 29.09 29.39 29.07 29.39 24,870 +0.04(+0.14%)
Aug 06, 2019 29.34 29.49 29.18 29.35 11,492 +0.15(+0.50%)
Aug 05, 2019 29.50 29.50 29.11 29.21 11,194 -0.67(-2.25%)
Aug 02, 2019 29.89 29.98 29.80 29.88 19,520 -0.19(-0.64%)
Aug 01, 2019 30.31 30.50 30.03 30.07 16,823 -0.29(-0.94%)
Jul 31, 2019 30.53 30.61 30.21 30.36 6,919 -0.20(-0.66%)
Jul 30, 2019 30.71 30.71 30.52 30.56 13,746 -0.45(-1.44%)
Jul 29, 2019 31.14 31.14 31.00 31.01 10,058 -0.02(-0.05%)
Jul 26, 2019 31.01 31.05 31.00 31.02 4,623 -0.00(-0.00%)
Jul 25, 2019 31.09 31.16 31.00 31.03 6,197 -0.25(-0.80%)
Jul 24, 2019 31.21 31.28 31.21 31.28 12,978 -0.03(-0.11%)
Jul 23, 2019 31.28 31.34 31.26 31.31 9,990 +0.23(+0.73%)
Jul 22, 2019 31.15 31.15 31.06 31.08 17,042 +0.03(+0.09%)
Jul 19, 2019 31.07 31.18 31.04 31.05 16,181 -0.11(-0.37%)
Jul 18, 2019 30.97 31.17 30.97 31.17 9,818 +0.12(+0.38%)
Jul 17, 2019 31.19 31.19 31.05 31.05 6,838 -0.19(-0.61%)
Jul 16, 2019 31.36 31.36 31.20 31.24 15,131 -0.17(-0.53%)
Jul 15, 2019 31.40 31.43 31.37 31.41 7,381 +0.05(+0.16%)
Jul 12, 2019 31.34 31.37 31.30 31.36 10,274 +0.08(+0.27%)
Jul 11, 2019 31.36 31.36 31.22 31.28 47,019 -0.08(-0.25%)
Jul 10, 2019 31.40 31.40 31.25 31.36 13,721 +0.16(+0.52%)
Jul 09, 2019 31.15 31.22 31.15 31.19 20,039 -0.16(-0.50%)
Jul 08, 2019 31.40 31.44 31.34 31.35 11,444 -0.22(-0.70%)
Jul 05, 2019 31.51 31.57 31.42 31.57 13,741 -0.18(-0.56%)
Jul 03, 2019 31.76 31.76 31.68 31.75 13,870 +0.18(+0.58%)
Jul 02, 2019 31.57 31.61 31.56 31.57 12,477 +0.05(+0.15%)
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.