Indicators

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

84.67 -1.35 (-1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	22.95	23.01	22.71	22.75	107,597	-0.08(-0.35%)
Sep 29, 2010	22.88	22.90	22.75	22.83	68,954	-0.08(-0.35%)
Sep 28, 2010	22.84	22.93	22.63	22.91	110,398	+0.15(+0.64%)
Sep 27, 2010	22.88	22.88	22.74	22.76	226,892	-0.06(-0.27%)
Sep 24, 2010	22.69	22.83	22.65	22.82	183,389	+0.38(+1.72%)
Sep 23, 2010	22.57	22.65	22.40	22.44	53,865	-0.23(-1.00%)
Sep 22, 2010	22.71	22.74	22.62	22.67	102,425	-0.05(-0.24%)
Sep 21, 2010	22.79	22.84	22.65	22.72	1,079,753	-0.06(-0.24%)
Sep 20, 2010	22.58	22.81	22.47	22.78	385,133	+0.35(+1.58%)
Sep 17, 2010	22.42	22.56	22.38	22.42	54,204	-0.02(-0.11%)
Sep 15, 2010	22.37	22.47	22.32	22.44	164	+0.07(+0.33%)
Sep 14, 2010	22.39	22.46	22.26	22.37	122,867	-0.02(-0.07%)
Sep 13, 2010	22.48	22.48	22.30	22.39	1,468,041	+0.16(+0.73%)
Sep 10, 2010	22.21	22.24	22.14	22.23	1,960,550	+0.10(+0.44%)
Sep 09, 2010	22.26	22.26	22.09	22.13	200,011	+0.11(+0.50%)
Sep 08, 2010	22.04	22.10	22.00	22.02	235,824	+0.06(+0.28%)
Sep 07, 2010	22.09	22.09	21.93	21.96	522,020	-0.15(-0.66%)
Sep 03, 2010	22.11	22.11	21.96	22.10	301,750	+0.16(+0.75%)
Sep 02, 2010	21.92	21.95	21.82	21.94	302,008	+0.07(+0.33%)

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.