Skip to main content

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

95.21 +0.37 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 82.66 82.66 82.02 82.02 15,266 -0.92(-1.11%)
Apr 29, 2024 82.71 83.09 82.71 82.94 20,404 +0.42(+0.51%)
Apr 26, 2024 82.81 82.82 82.52 82.52 18,872 -0.47(-0.56%)
Apr 25, 2024 83.14 83.14 82.48 82.99 25,761 -0.87(-1.04%)
Apr 24, 2024 83.30 83.89 82.97 83.86 48,502 +0.34(+0.40%)
Apr 23, 2024 82.85 83.70 82.85 83.52 35,241 +0.72(+0.87%)
Apr 22, 2024 82.21 83.22 82.06 82.79 24,362 +0.73(+0.89%)
Apr 19, 2024 80.94 82.07 80.94 82.06 15,718 +1.20(+1.48%)
Apr 18, 2024 80.79 81.12 80.54 80.87 26,812 +0.32(+0.40%)
Apr 17, 2024 80.50 81.00 80.23 80.54 20,544 +0.29(+0.37%)
Apr 16, 2024 80.84 80.84 80.05 80.25 35,580 -0.55(-0.68%)
Apr 15, 2024 81.72 82.08 80.49 80.80 49,378 -0.39(-0.48%)
Apr 12, 2024 82.09 82.33 81.02 81.19 36,344 -1.10(-1.34%)
Apr 11, 2024 82.90 82.90 81.88 82.29 23,409 -0.38(-0.46%)
Apr 10, 2024 83.26 83.28 82.22 82.67 85,836 -1.54(-1.83%)
Apr 09, 2024 83.92 84.23 83.59 84.21 35,397 +0.45(+0.54%)
Apr 08, 2024 83.49 83.96 83.49 83.76 23,491 +0.36(+0.43%)
Apr 05, 2024 83.26 83.63 82.75 83.39 57,745 +0.21(+0.25%)
Apr 04, 2024 84.25 84.45 83.02 83.19 35,871 -0.77(-0.92%)
Apr 03, 2024 84.03 84.19 83.73 83.96 177,361 -0.06(-0.07%)
Apr 02, 2024 84.00 84.25 83.85 84.02 25,625 -0.25(-0.30%)
Apr 01, 2024 84.81 84.81 84.20 84.28 35,479 -0.60(-0.70%)
Mar 28, 2024 84.25 84.92 84.25 84.87 25,857 +0.72(+0.85%)
Mar 27, 2024 83.01 84.16 83.01 84.16 31,716 +1.66(+2.01%)
Mar 26, 2024 83.17 83.36 82.50 82.50 56,646 -0.57(-0.68%)
Mar 25, 2024 82.87 83.30 82.87 83.07 67,821 +0.23(+0.27%)
Mar 22, 2024 83.55 83.61 82.85 82.85 31,431 -0.72(-0.86%)
Mar 21, 2024 83.23 83.78 83.19 83.57 19,665 +0.64(+0.77%)
Mar 20, 2024 82.15 83.11 82.14 82.92 36,832 +0.56(+0.68%)
Mar 19, 2024 81.79 82.38 81.79 82.36 23,260 +0.48(+0.58%)
Mar 18, 2024 81.88 82.13 81.45 81.89 22,585 +0.12(+0.14%)
Mar 15, 2024 81.57 82.10 81.57 81.77 47,729 -0.01(-0.01%)
Mar 14, 2024 82.31 82.31 81.44 81.78 32,519 -0.61(-0.75%)
Mar 13, 2024 82.40 82.90 82.25 82.39 43,239 +0.27(+0.33%)
Mar 12, 2024 82.15 82.54 81.86 82.12 29,782 -0.08(-0.10%)
Mar 11, 2024 81.72 82.28 81.58 82.20 36,994 +0.33(+0.41%)
Mar 08, 2024 81.86 82.03 81.74 81.87 26,124 +0.27(+0.34%)
Mar 07, 2024 81.49 81.90 81.49 81.59 27,168 +0.40(+0.49%)
Mar 06, 2024 81.01 81.48 80.90 81.19 94,300 +0.46(+0.57%)
Mar 05, 2024 80.23 81.23 80.23 80.73 53,336 +0.36(+0.45%)
Mar 04, 2024 80.16 80.66 80.16 80.37 33,010 +0.25(+0.32%)
Mar 01, 2024 79.91 80.13 79.47 80.12 42,381 +0.20(+0.24%)
Feb 29, 2024 80.02 80.29 79.76 79.92 57,353 +0.26(+0.33%)
Feb 28, 2024 79.63 79.95 79.54 79.66 33,623 -0.08(-0.10%)
Feb 27, 2024 79.61 79.78 79.40 79.74 132,538 +0.34(+0.43%)
Feb 26, 2024 79.90 80.15 79.36 79.40 72,924 -0.61(-0.76%)
Feb 23, 2024 79.81 80.31 79.66 80.00 48,639 +0.05(+0.07%)
Feb 22, 2024 79.65 80.07 79.44 79.95 73,636 +0.21(+0.27%)
Feb 21, 2024 79.29 79.73 79.24 79.73 87,261 +0.48(+0.60%)
Feb 20, 2024 79.27 79.72 79.15 79.26 121,588 -0.26(-0.33%)
Feb 16, 2024 79.31 79.84 79.15 79.52 34,817 -0.11(-0.13%)
Feb 15, 2024 78.38 79.67 78.38 79.63 32,760 +1.62(+2.07%)
Feb 14, 2024 78.11 78.12 77.61 78.01 80,995 +0.34(+0.44%)
Feb 13, 2024 78.48 78.51 77.10 77.67 43,812 -1.59(-2.00%)
Feb 12, 2024 78.29 79.41 78.29 79.26 40,046 +0.93(+1.19%)
Feb 09, 2024 78.44 78.53 77.94 78.32 91,065 -0.06(-0.07%)
Feb 08, 2024 78.09 78.38 77.94 78.38 30,000 +0.12(+0.15%)
Feb 07, 2024 78.62 78.62 77.87 78.26 28,835 -0.13(-0.16%)
Feb 06, 2024 78.11 78.60 78.03 78.39 22,667 +0.40(+0.51%)
Feb 05, 2024 78.55 78.55 77.91 77.99 88,585 -0.99(-1.26%)
Feb 02, 2024 78.98 79.35 78.57 78.98 123,209 -0.29(-0.37%)
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.