Indicators

Wisdomtree U.S. High Dividend Fund (NY: DHS )

84.61 +0.25 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.44	34.75	34.42	34.70	172,539	+0.28(+0.82%)
Jan 30, 2007	34.35	34.45	34.29	34.42	59,881	+0.11(+0.31%)
Jan 29, 2007	34.38	34.41	34.28	34.31	44,319	-0.02(-0.06%)
Jan 26, 2007	34.38	34.38	34.13	34.34	28,249	+0.01(+0.02%)
Jan 25, 2007	34.67	34.67	34.25	34.33	72,399	-0.24(-0.70%)
Jan 24, 2007	34.41	34.57	34.39	34.57	54,806	+0.25(+0.74%)
Jan 23, 2007	34.26	34.35	34.16	34.32	451,648	+0.08(+0.24%)
Jan 22, 2007	34.38	34.38	34.19	34.23	54,130	-0.09(-0.26%)
Jan 19, 2007	34.29	34.32	34.23	34.32	11,164	+0.05(+0.16%)
Jan 18, 2007	34.38	34.38	34.20	34.27	23,681	-0.03(-0.09%)
Jan 17, 2007	34.35	34.35	34.23	34.30	60,050	-0.01(-0.03%)
Jan 16, 2007	34.29	34.31	34.23	34.31	42,796	+0.09(+0.28%)
Jan 12, 2007	34.20	34.26	34.12	34.22	45,503	+0.04(+0.12%)
Jan 11, 2007	34.11	34.20	34.09	34.18	36,706	+0.16(+0.47%)
Jan 10, 2007	33.98	34.03	33.83	34.02	33,493	+0.02(+0.07%)
Jan 09, 2007	33.99	34.04	33.77	33.99	20,806	+0.05(+0.14%)
Jan 08, 2007	33.81	33.97	33.70	33.94	24,527	+0.07(+0.19%)
Jan 05, 2007	34.17	34.17	33.84	33.88	20,298	-0.37(-1.07%)
Jan 04, 2007	34.05	34.32	34.02	34.25	33,662	+0.05(+0.16%)

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.