Skip to main content

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

84.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.06 50.15 49.79 50.02 46,915 -0.10(-0.19%)
Aug 30, 2016 50.31 50.31 50.00 50.12 50,192 -0.15(-0.30%)
Aug 29, 2016 49.97 50.30 49.97 50.27 65,151 +0.32(+0.65%)
Aug 26, 2016 50.30 50.59 49.79 49.94 60,181 -0.28(-0.55%)
Aug 25, 2016 50.16 50.39 50.16 50.22 112,969 -0.02(-0.04%)
Aug 24, 2016 50.38 50.38 50.18 50.24 127,742 -0.17(-0.34%)
Aug 23, 2016 50.44 50.57 50.42 50.42 36,522 +0.07(+0.13%)
Aug 22, 2016 50.30 50.42 50.16 50.35 56,810 -0.04(-0.08%)
Aug 19, 2016 50.54 50.57 50.24 50.39 34,631 -0.30(-0.59%)
Aug 18, 2016 50.51 50.69 50.43 50.69 54,413 +0.24(+0.48%)
Aug 17, 2016 50.28 50.49 50.06 50.45 51,549 +0.15(+0.30%)
Aug 16, 2016 50.56 50.56 50.30 50.30 87,205 -0.34(-0.67%)
Aug 15, 2016 50.75 50.82 50.64 50.64 44,727 +0.04(+0.07%)
Aug 12, 2016 50.60 50.79 50.59 50.60 54,554 +0.02(+0.03%)
Aug 11, 2016 50.50 50.64 50.43 50.59 76,395 +0.22(+0.43%)
Aug 10, 2016 50.53 50.59 50.29 50.37 50,971 -0.07(-0.13%)
Aug 09, 2016 50.44 50.55 50.40 50.44 43,117 -0.01(-0.01%)
Aug 08, 2016 50.49 50.54 50.40 50.44 111,530 +0.05(+0.10%)
Aug 05, 2016 50.36 50.42 50.27 50.39 40,878 +0.26(+0.52%)
Aug 04, 2016 50.17 50.27 50.09 50.13 43,468 -0.01(-0.01%)
Aug 03, 2016 50.14 50.15 49.93 50.14 68,653 -0.02(-0.04%)
Aug 02, 2016 50.44 50.50 49.98 50.16 88,239 -0.31(-0.62%)
Aug 01, 2016 50.74 50.77 50.41 50.47 204,461 -0.31(-0.61%)
Jul 29, 2016 50.40 50.80 50.38 50.78 64,090 +0.26(+0.52%)
Jul 28, 2016 50.43 50.59 50.19 50.52 70,622 +0.02(+0.03%)
Jul 27, 2016 50.86 50.86 50.28 50.50 104,028 -0.31(-0.62%)
Jul 26, 2016 50.98 51.07 50.69 50.82 91,795 -0.22(-0.44%)
Jul 25, 2016 51.17 51.17 50.89 51.04 67,263 -0.21(-0.41%)
Jul 22, 2016 50.95 51.25 50.95 51.25 74,952 +0.28(+0.56%)
Jul 21, 2016 51.02 51.11 50.80 50.97 93,410 -0.04(-0.07%)
Jul 20, 2016 51.06 51.08 50.90 51.01 115,959 -0.02(-0.03%)
Jul 19, 2016 51.04 51.04 50.90 51.02 79,750 -0.11(-0.22%)
Jul 18, 2016 51.09 51.17 50.94 51.13 89,915 +0.04(+0.09%)
Jul 15, 2016 51.16 51.18 50.88 51.09 103,969 +0.13(+0.25%)
Jul 14, 2016 51.00 51.12 50.85 50.96 80,618 +0.04(+0.09%)
Jul 13, 2016 50.84 50.92 50.65 50.92 97,010 +0.15(+0.29%)
Jul 12, 2016 50.79 50.89 50.61 50.77 138,059 +0.18(+0.35%)
Jul 11, 2016 50.46 50.69 50.33 50.59 131,334 +0.26(+0.52%)
Jul 08, 2016 50.01 50.38 49.71 50.33 77,500 +0.62(+1.25%)
Jul 07, 2016 50.06 50.12 49.53 49.71 107,259 -0.31(-0.63%)
Jul 06, 2016 49.70 50.04 49.44 50.02 84,719 +0.25(+0.50%)
Jul 05, 2016 49.80 49.91 49.67 49.77 118,294 -0.13(-0.25%)
Jul 01, 2016 49.88 49.90 49.90 49.90 50,876 +0.07(+0.13%)
Jun 30, 2016 49.16 49.83 49.07 49.83 89,159 +0.73(+1.49%)
Jun 29, 2016 48.71 49.13 48.67 49.10 225,564 +0.77(+1.59%)
Jun 28, 2016 48.15 48.35 47.86 48.33 129,184 +0.58(+1.22%)
Jun 27, 2016 47.88 47.94 47.46 47.75 1,073,573 -0.46(-0.95%)
Jun 24, 2016 48.16 48.83 47.85 48.20 212,427 -1.16(-2.35%)
Jun 23, 2016 49.18 49.40 49.09 49.36 185,655 +0.55(+1.12%)
Jun 22, 2016 49.05 49.09 48.80 48.82 243,510 -0.12(-0.24%)
Jun 21, 2016 48.88 49.08 48.72 48.94 68,491 +0.19(+0.38%)
Jun 20, 2016 49.03 49.08 48.73 48.75 88,798 +0.16(+0.34%)
Jun 17, 2016 48.56 48.65 48.31 48.59 55,263 +0.07(+0.15%)
Jun 16, 2016 48.18 48.56 47.89 48.51 84,057 +0.22(+0.45%)
Jun 15, 2016 48.30 48.54 48.21 48.30 70,201 +0.05(+0.11%)
Jun 14, 2016 48.11 48.27 47.97 48.24 99,622 +0.04(+0.08%)
Jun 13, 2016 48.34 48.59 48.21 48.21 85,980 -0.28(-0.57%)
Jun 10, 2016 48.50 48.67 48.35 48.48 225,087 -0.28(-0.57%)
Jun 09, 2016 48.65 48.85 48.52 48.76 54,568 +0.02(+0.05%)
Jun 08, 2016 48.65 48.79 48.62 48.73 66,906 +0.13(+0.28%)
Jun 07, 2016 48.47 48.72 48.40 48.60 158,624 +0.29(+0.60%)
Jun 06, 2016 48.17 48.43 48.15 48.31 229,432 +0.18(+0.37%)
Jun 03, 2016 47.96 48.22 47.92 48.13 178,122 +0.20(+0.42%)
Jun 02, 2016 47.71 47.96 47.61 47.93 82,200 +0.16(+0.34%)
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.