Skip to main content

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

86.66 +0.73 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.70 18.23 17.70 18.23 18,678 +0.33(+1.84%)
Nov 26, 2008 16.93 17.90 16.93 17.90 75,125 +0.63(+3.68%)
Nov 25, 2008 17.28 17.52 16.62 17.26 119,627 +0.53(+3.17%)
Nov 24, 2008 15.58 17.18 15.58 16.73 44,492 +1.52(+10.02%)
Nov 21, 2008 15.22 15.22 14.06 15.21 158,750 +0.49(+3.32%)
Nov 20, 2008 15.84 16.17 14.69 14.72 58,926 -1.26(-7.86%)
Nov 19, 2008 17.34 17.34 15.97 15.97 53,110 -1.47(-8.43%)
Nov 18, 2008 17.39 17.81 16.86 17.45 52,092 -0.41(-2.30%)
Nov 17, 2008 17.91 18.27 17.50 17.86 46,479 -0.23(-1.25%)
Nov 14, 2008 18.73 19.00 18.03 18.08 20,322 -0.93(-4.92%)
Nov 13, 2008 18.01 19.02 17.18 19.02 82,779 +1.16(+6.47%)
Nov 12, 2008 18.36 18.62 17.86 17.86 29,111 -0.88(-4.70%)
Nov 11, 2008 18.67 19.14 18.50 18.74 76,575 -0.33(-1.75%)
Nov 10, 2008 20.11 20.11 18.93 19.08 77,774 -0.28(-1.43%)
Nov 07, 2008 19.37 19.46 19.15 19.35 53,945 +0.29(+1.50%)
Nov 06, 2008 19.80 20.26 18.97 19.07 523,632 -0.94(-4.69%)
Nov 05, 2008 21.43 21.44 20.01 20.01 124,701 -1.70(-7.84%)
Nov 04, 2008 21.58 21.78 21.23 21.71 82,358 +0.80(+3.82%)
Nov 03, 2008 21.01 21.08 20.75 20.91 87,012 +0.18(+0.89%)
Oct 31, 2008 20.38 21.09 20.38 20.73 64,146 +0.30(+1.46%)
Oct 30, 2008 20.80 20.80 19.86 20.43 89,146 +0.72(+3.66%)
Oct 29, 2008 20.59 20.61 19.71 19.71 52,729 -0.53(-2.62%)
Oct 28, 2008 19.17 20.24 18.15 20.24 119,936 +1.78(+9.64%)
Oct 27, 2008 18.90 19.15 18.46 18.46 412,388 -0.15(-0.83%)
Oct 24, 2008 17.86 19.17 17.86 18.61 134,805 -0.84(-4.32%)
Oct 23, 2008 19.46 19.72 18.40 19.45 64,590 +0.21(+1.11%)
Oct 22, 2008 20.07 20.15 18.99 19.24 219,168 -1.31(-6.39%)
Oct 21, 2008 20.90 21.08 20.44 20.55 93,676 -0.51(-2.41%)
Oct 20, 2008 20.39 21.06 20.22 21.06 45,480 +0.95(+4.74%)
Oct 17, 2008 20.07 21.15 19.77 20.11 256,199 -0.57(-2.74%)
Oct 16, 2008 20.24 20.73 19.05 20.67 232,134 +0.43(+2.12%)
Oct 15, 2008 21.29 21.29 20.24 20.24 147,502 -1.45(-6.67%)
Oct 14, 2008 22.55 23.02 21.08 21.69 120,950 +0.56(+2.65%)
Oct 13, 2008 21.03 21.70 19.80 21.13 289,306 +1.72(+8.86%)
Oct 10, 2008 17.73 19.64 17.73 19.41 97,270 +0.33(+1.74%)
Oct 09, 2008 21.16 21.16 18.90 19.08 78,164 -1.54(-7.47%)
Oct 08, 2008 20.54 21.65 20.43 20.62 140,374 -0.82(-3.81%)
Oct 07, 2008 23.52 23.52 21.43 21.43 56,609 -1.92(-8.21%)
Oct 06, 2008 23.39 23.55 22.21 23.35 195,401 -0.88(-3.64%)
Oct 03, 2008 25.89 25.89 24.23 24.23 350,834 -0.79(-3.17%)
Oct 02, 2008 26.14 26.14 24.99 25.03 120,834 -0.63(-2.47%)
Oct 01, 2008 24.82 26.05 24.64 25.66 204,469 +0.61(+2.44%)
Sep 30, 2008 24.41 25.05 23.76 25.05 44,266 +0.91(+3.78%)
Sep 29, 2008 26.22 26.22 23.78 24.14 62,082 -1.87(-7.19%)
Sep 26, 2008 25.01 26.03 24.94 26.01 0 +0.40(+1.58%)
Sep 25, 2008 25.01 26.03 25.01 25.60 60,913 +0.34(+1.34%)
Sep 24, 2008 25.66 25.66 25.02 25.26 22,042 -0.23(-0.89%)
Sep 23, 2008 25.62 26.02 25.19 25.49 53,513 -0.38(-1.45%)
Sep 22, 2008 26.95 27.21 25.78 25.86 220,755 -1.53(-5.59%)
Sep 19, 2008 238.15 57.38 26.67 27.39 0 +1.66(+6.47%)
Sep 18, 2008 24.41 25.73 23.23 25.73 111,100 +2.13(+9.03%)
Sep 17, 2008 24.41 24.57 23.55 23.60 80,733 -1.41(-5.62%)
Sep 16, 2008 23.68 25.01 23.48 25.01 104,351 +0.72(+2.97%)
Sep 15, 2008 24.29 25.39 24.28 24.29 88,664 -1.66(-6.38%)
Sep 12, 2008 25.48 26.09 25.48 25.94 55,787 +0.13(+0.51%)
Sep 11, 2008 24.85 25.81 24.31 25.81 110,198 +0.42(+1.66%)
Sep 10, 2008 25.72 25.77 25.08 25.39 80,369 -0.25(-0.98%)
Sep 09, 2008 26.36 26.75 25.64 25.64 43,716 -0.95(-3.58%)
Sep 08, 2008 27.17 27.41 26.02 26.59 87,358 +1.01(+3.93%)
Sep 05, 2008 24.88 25.61 24.79 25.58 0 +0.46(+1.82%)
Sep 04, 2008 25.95 25.99 25.13 25.13 99,111 -0.97(-3.72%)
Sep 03, 2008 25.72 26.10 25.64 26.10 82,331 +0.35(+1.34%)
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.