Indicators

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

84.21 -0.40 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.04	31.13	30.74	30.86	160,131	-0.03(-0.11%)
Oct 26, 2012	30.89	30.89	30.89	30.89	138,459	-0.04(-0.13%)
Oct 25, 2012	30.95	31.04	30.70	30.93	104,904	+0.15(+0.47%)
Oct 24, 2012	30.85	30.91	30.73	30.79	85,173	-0.05(-0.17%)
Oct 23, 2012	30.95	30.95	30.70	30.84	126,802	-0.46(-1.47%)
Oct 19, 2012	31.66	31.66	31.23	31.30	71,177	-0.43(-1.35%)
Oct 18, 2012	31.60	31.79	31.60	31.73	65,501	+0.05(+0.15%)
Oct 17, 2012	31.46	31.68	31.46	31.68	117,465	+0.24(+0.75%)
Oct 16, 2012	31.37	31.47	31.37	31.44	73,170	+0.22(+0.70%)
Oct 15, 2012	30.92	31.25	30.92	31.23	54,063	+0.24(+0.76%)
Oct 12, 2012	31.19	31.20	30.94	30.99	81,264	-0.14(-0.44%)
Oct 11, 2012	31.29	31.29	31.13	31.13	49,285	-0.07(-0.23%)
Oct 10, 2012	31.33	31.39	31.16	31.20	51,371	-0.17(-0.55%)
Oct 09, 2012	31.54	31.57	31.36	31.37	68,010	-0.22(-0.69%)
Oct 08, 2012	31.63	31.63	31.48	31.59	363,367	-0.10(-0.31%)
Oct 05, 2012	31.77	31.79	31.60	31.69	57,921	+0.09(+0.27%)
Oct 04, 2012	31.48	31.66	31.48	31.60	118,371	+0.23(+0.73%)
Oct 03, 2012	31.29	31.50	31.25	31.37	139,227	+0.13(+0.42%)
Oct 02, 2012	31.27	31.36	31.14	31.24	137,824	+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.