Indicators

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

84.31 -0.22 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.27	31.67	31.19	31.41	36,877	-0.06(-0.19%)
Dec 28, 2007	31.99	31.99	31.40	31.47	23,090	-0.22(-0.69%)
Dec 27, 2007	32.03	32.09	31.69	31.69	51,087	-0.58(-1.80%)
Dec 26, 2007	32.25	32.29	32.13	32.27	63,943	-0.12(-0.36%)
Dec 24, 2007	32.21	32.41	32.21	32.39	27,742	+0.35(+1.11%)
Dec 21, 2007	31.98	32.05	31.77	32.03	60,391	+0.52(+1.65%)
Dec 20, 2007	31.76	31.76	31.28	31.51	68,003	+0.04(+0.13%)
Dec 19, 2007	31.82	31.82	31.35	31.47	31,125	-0.09(-0.30%)
Dec 18, 2007	31.60	31.69	31.20	31.57	45,335	+0.17(+0.55%)
Dec 17, 2007	31.74	31.81	31.37	31.40	452,680	-0.85(-2.64%)
Dec 14, 2007	32.57	32.69	32.20	32.25	28,419	-0.53(-1.61%)
Dec 13, 2007	32.55	32.81	32.38	32.77	54,639	-0.03(-0.09%)
Dec 12, 2007	33.41	33.47	32.46	32.80	111,647	+0.03(+0.09%)
Dec 11, 2007	33.72	33.94	32.77	32.77	26,391	-0.95(-2.82%)
Dec 10, 2007	33.76	33.76	33.61	33.72	3,721	+0.33(+0.97%)
Dec 07, 2007	33.50	33.54	33.35	33.40	15,732	+0.01(+0.04%)
Dec 06, 2007	32.84	33.39	32.84	33.39	18,438	+0.43(+1.31%)
Dec 05, 2007	32.73	32.96	32.63	32.96	20,130	+0.56(+1.72%)
Dec 04, 2007	32.43	32.56	32.34	32.40	82,044	-0.28(-0.85%)

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.