Indicators

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

86.04 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.41	13.81	13.41	13.60	81,148	+0.28(+2.14%)
Mar 30, 2009	13.62	13.62	13.24	13.32	79,928	-1.10(-7.65%)
Mar 26, 2009	14.42	14.47	14.12	14.42	39,526	+0.23(+1.63%)
Mar 25, 2009	14.25	14.45	13.63	14.19	61,823	+0.07(+0.48%)
Mar 24, 2009	14.18	14.46	14.04	14.12	62,527	-0.21(-1.46%)
Mar 23, 2009	13.79	14.33	13.79	14.33	75,200	+0.93(+6.95%)
Mar 20, 2009	13.62	13.69	13.34	13.40	18,889	-0.37(-2.71%)
Mar 19, 2009	14.53	14.53	13.75	13.78	69,249	-0.43(-3.05%)
Mar 18, 2009	13.59	14.32	13.46	14.21	40,535	+0.63(+4.63%)
Mar 17, 2009	13.14	13.58	13.02	13.58	63,994	+0.44(+3.34%)
Mar 16, 2009	13.53	13.71	13.14	13.14	63,769	-0.12(-0.94%)
Mar 13, 2009	13.25	13.30	12.90	13.27	0	+0.24(+1.84%)
Mar 12, 2009	12.30	13.10	12.13	13.03	66,734	+0.73(+5.96%)
Mar 11, 2009	12.37	12.52	12.05	12.29	37,714	+0.23(+1.87%)
Mar 10, 2009	11.42	12.10	10.98	12.07	83,921	+0.93(+8.31%)
Mar 09, 2009	10.94	11.31	10.94	11.14	216,247	+0.04(+0.32%)
Mar 06, 2009	11.20	11.34	10.74	11.11	0	+0.07(+0.59%)
Mar 05, 2009	11.36	11.44	10.97	11.04	67,353	-0.56(-4.81%)
Mar 04, 2009	11.37	11.82	11.36	11.60	61,442	-0.13(-1.11%)

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.