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 (%)
May 29, 2009	16.44	16.61	16.38	16.61	18,493	+0.24(+1.48%)
May 28, 2009	16.23	16.39	16.03	16.36	26,297	+0.28(+1.76%)
May 27, 2009	16.52	16.52	16.06	16.08	80,883	-0.41(-2.51%)
May 26, 2009	15.94	16.54	15.94	16.49	30,108	+0.46(+2.88%)
May 22, 2009	16.13	16.23	16.03	16.03	39,075	-0.09(-0.59%)
May 21, 2009	16.20	16.26	15.96	16.13	44,513	-0.23(-1.42%)
May 20, 2009	16.71	16.86	16.36	16.36	34,590	-0.17(-1.02%)
May 19, 2009	16.71	16.77	16.53	16.53	41,355	-0.12(-0.71%)
May 18, 2009	16.20	16.65	16.20	16.65	34,798	+0.70(+4.41%)
May 15, 2009	16.23	16.27	15.88	15.94	13,975	-0.35(-2.14%)
May 14, 2009	16.02	16.34	16.02	16.29	19,566	+0.31(+1.96%)
May 13, 2009	16.29	16.33	15.50	15.98	16,313	-0.64(-3.84%)
May 12, 2009	16.71	16.79	16.38	16.62	22,374	-0.17(-0.99%)
May 11, 2009	17.00	17.11	16.58	16.78	42,169	-0.56(-3.20%)
May 08, 2009	16.94	17.34	16.22	17.34	46,925	+0.71(+4.26%)
May 07, 2009	17.23	17.30	16.55	16.63	58,397	-0.25(-1.47%)
May 06, 2009	16.59	16.92	16.46	16.88	318,220	+0.61(+3.74%)
May 05, 2009	16.28	16.45	16.25	16.27	32,686	-0.09(-0.54%)
May 04, 2009	16.10	16.36	16.10	16.36	51,311	+0.86(+5.53%)

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.