Indicators

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

84.21 -0.40 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.04	34.30	33.80	34.11	61,575	+0.14(+0.42%)
Feb 27, 2007	34.64	34.77	33.58	33.97	124,842	-0.98(-2.81%)
Feb 26, 2007	35.14	35.14	34.87	34.95	30,111	+0.04(+0.10%)
Feb 23, 2007	35.05	35.05	34.82	34.91	32,648	-0.13(-0.37%)
Feb 22, 2007	35.08	35.19	34.97	35.04	57,177	-0.08(-0.22%)
Feb 21, 2007	35.17	35.17	35.04	35.12	26,896	-0.13(-0.37%)
Feb 20, 2007	35.17	35.25	35.05	35.25	42,967	+0.09(+0.25%)
Feb 16, 2007	35.04	35.16	35.03	35.16	48,042	+0.00(+0.00%)
Feb 15, 2007	35.20	35.20	35.10	35.16	29,265	-0.04(-0.12%)
Feb 14, 2007	35.08	35.26	35.03	35.20	57,929	+0.19(+0.54%)
Feb 13, 2007	34.82	35.01	34.81	35.01	28,588	+0.31(+0.90%)
Feb 12, 2007	34.79	34.79	34.65	34.70	27,045	-0.02(-0.05%)
Feb 09, 2007	35.02	35.02	34.63	34.72	75,785	-0.23(-0.66%)
Feb 08, 2007	35.08	35.08	34.84	34.95	105,219	-0.09(-0.26%)
Feb 07, 2007	35.08	35.09	35.00	35.04	86,273	+0.01(+0.04%)
Feb 06, 2007	34.97	35.03	34.96	35.03	103,527	+0.10(+0.29%)
Feb 05, 2007	34.88	34.97	34.83	34.92	45,335	-0.01(-0.02%)
Feb 02, 2007	34.94	34.94	34.85	34.93	65,635	+0.06(+0.17%)

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.