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 (%)
Sep 30, 2019	62.16	62.35	62.16	62.19	13,205	+0.15(+0.25%)
Sep 27, 2019	62.26	62.32	61.78	62.04	12,693	+0.06(+0.09%)
Sep 26, 2019	62.01	62.12	61.70	61.98	632,480	+0.03(+0.04%)
Sep 25, 2019	61.71	62.01	61.70	61.96	10,972	+0.33(+0.54%)
Sep 24, 2019	62.12	62.12	61.50	61.62	51,967	-0.32(-0.52%)
Sep 23, 2019	61.61	62.07	61.61	61.94	22,337	+0.09(+0.15%)
Sep 20, 2019	61.98	62.18	61.82	61.85	25,456	-0.01(-0.01%)
Sep 19, 2019	62.03	62.07	61.86	61.86	15,844	-0.01(-0.01%)
Sep 18, 2019	61.85	61.86	61.51	61.86	14,755	-0.09(-0.14%)
Sep 17, 2019	61.88	61.97	61.77	61.95	24,418	+0.04(+0.07%)
Sep 16, 2019	61.90	61.96	61.78	61.91	16,001	-0.01(-0.01%)
Sep 13, 2019	62.18	62.23	61.86	61.92	19,452	-0.27(-0.44%)
Sep 12, 2019	62.23	62.29	61.94	62.19	31,353	+0.09(+0.14%)
Sep 11, 2019	61.68	62.11	61.68	62.10	38,919	+0.53(+0.87%)
Sep 10, 2019	61.04	61.57	61.04	61.57	16,220	+0.43(+0.71%)
Sep 09, 2019	60.97	61.18	60.88	61.13	11,776	+0.42(+0.70%)
Sep 06, 2019	60.61	60.79	60.60	60.71	29,419	+0.16(+0.26%)
Sep 05, 2019	60.59	60.79	60.55	60.55	11,687	+0.35(+0.58%)
Sep 04, 2019	60.03	60.21	59.95	60.20	16,054	+0.63(+1.06%)

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.