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 (%)
Dec 29, 2006	34.29	34.31	34.13	34.13	140,574	-0.17(-0.48%)
Dec 28, 2006	34.40	34.40	34.25	34.29	23,344	-0.12(-0.34%)
Dec 27, 2006	34.29	34.41	34.25	34.41	24,866	+0.28(+0.83%)
Dec 26, 2006	33.87	34.13	33.87	34.13	16,070	+0.24(+0.70%)
Dec 22, 2006	34.03	34.03	33.87	33.89	43,813	-0.16(-0.47%)
Dec 21, 2006	34.20	34.20	33.98	34.05	104,204	-0.28(-0.83%)
Dec 20, 2006	34.43	34.47	34.32	34.33	27,404	-0.04(-0.12%)
Dec 19, 2006	34.35	34.40	34.19	34.38	225,325	+0.04(+0.12%)
Dec 18, 2006	34.40	34.46	34.33	34.33	19,115	-0.01(-0.02%)
Dec 15, 2006	34.29	34.37	34.26	34.34	28,926	+0.15(+0.45%)
Dec 14, 2006	33.94	34.21	33.94	34.19	37,554	+0.21(+0.61%)
Dec 13, 2006	33.93	34.08	33.88	33.98	34,340	+0.07(+0.19%)
Dec 12, 2006	33.87	33.91	33.73	33.91	26,896	+0.05(+0.16%)
Dec 11, 2006	33.75	33.86	33.75	33.86	15,901	+0.22(+0.67%)
Dec 08, 2006	33.61	33.71	33.48	33.64	19,284	+0.05(+0.14%)
Dec 07, 2006	33.67	33.79	33.58	33.59	13,363	-0.09(-0.28%)
Dec 06, 2006	33.75	33.75	33.61	33.68	19,792	+0.01(+0.04%)
Dec 05, 2006	33.58	33.74	33.58	33.67	15,562	+0.04(+0.12%)
Dec 04, 2006	33.52	33.69	33.51	33.63	30,449	+0.08(+0.25%)

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.