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 (%)
Jun 29, 2007 32.28 32.42 31.93 32.11 81,253 -0.12(-0.37%)
Jun 28, 2007 32.18 32.35 32.15 32.23 34,376 +0.07(+0.22%)
Jun 27, 2007 31.71 32.18 31.70 32.15 15,258 +0.33(+1.03%)
Jun 26, 2007 32.01 32.13 31.83 31.83 47,244 -0.05(-0.15%)
Jun 25, 2007 32.04 32.27 31.82 31.88 21,324 -0.41(-1.26%)
Jun 22, 2007 32.50 32.50 32.27 32.28 61,032 -0.35(-1.08%)
Jun 21, 2007 32.46 32.69 32.37 32.64 42,465 +0.07(+0.22%)
Jun 20, 2007 33.16 33.16 32.57 32.57 47,428 -0.51(-1.53%)
Jun 19, 2007 32.83 33.08 32.83 33.07 40,443 +0.18(+0.55%)
Jun 18, 2007 33.02 33.02 32.88 32.89 19,670 -0.13(-0.38%)
Jun 15, 2007 33.13 33.13 32.99 33.02 36,582 +0.22(+0.66%)
Jun 14, 2007 32.83 32.95 32.80 32.80 40,810 +0.07(+0.22%)
Jun 13, 2007 32.42 32.73 32.39 32.73 89,526 +0.42(+1.30%)
Jun 12, 2007 32.58 32.59 32.31 32.31 39,156 -0.38(-1.16%)
Jun 11, 2007 32.61 32.82 32.58 32.69 16,544 +0.05(+0.15%)
Jun 08, 2007 32.28 32.64 32.28 32.64 20,956 +0.31(+0.96%)
Jun 07, 2007 32.83 32.88 32.33 32.33 66,914 -0.63(-1.91%)
Jun 06, 2007 33.02 33.08 32.86 32.96 36,031 -0.23(-0.70%)
Jun 05, 2007 33.32 33.32 33.13 33.20 56,476 -0.25(-0.75%)
Jun 04, 2007 33.39 33.48 33.36 33.45 81,621 +0.02(+0.06%)
Jun 01, 2007 33.56 33.56 33.33 33.43 49,818 +0.03(+0.08%)
May 31, 2007 33.51 33.51 33.38 33.40 21,140 -0.05(-0.16%)
May 30, 2007 33.10 33.45 33.09 33.45 45,957 +0.25(+0.77%)
May 29, 2007 33.18 33.26 33.12 33.20 12,316 +0.13(+0.40%)
May 25, 2007 33.12 33.13 32.99 33.07 11,765 +0.11(+0.33%)
May 24, 2007 33.24 33.32 32.94 32.96 72,429 -0.30(-0.90%)
May 23, 2007 33.45 33.50 33.26 33.26 77,944 -0.15(-0.46%)
May 22, 2007 33.37 33.48 33.35 33.41 18,934 +0.08(+0.24%)
May 21, 2007 33.32 33.41 33.30 33.33 274,828 +0.08(+0.23%)
May 18, 2007 33.24 33.29 33.22 33.25 35,111 +0.06(+0.18%)
May 17, 2007 33.26 33.26 33.14 33.19 43,384 -0.07(-0.21%)
May 16, 2007 33.10 33.27 33.10 33.26 11,397 +0.24(+0.72%)
May 15, 2007 33.10 33.25 33.02 33.02 33,825 +0.04(+0.12%)
May 14, 2007 33.10 33.13 32.91 32.99 12,500 -0.06(-0.18%)
May 11, 2007 32.85 33.05 32.85 33.05 36,766 +0.22(+0.68%)
May 10, 2007 33.04 33.08 32.82 32.82 20,221 -0.38(-1.13%)
May 09, 2007 33.00 33.20 33.00 33.20 20,956 +0.17(+0.51%)
May 08, 2007 33.05 33.07 32.96 33.03 20,589 -0.10(-0.31%)
May 07, 2007 33.07 33.15 33.07 33.13 27,390 +0.10(+0.29%)
May 04, 2007 32.99 33.10 32.99 33.04 25,368 +0.09(+0.26%)
May 03, 2007 32.94 32.99 32.85 32.95 61,767 +0.12(+0.36%)
May 02, 2007 32.69 32.84 32.69 32.83 68,201 +0.19(+0.58%)
May 01, 2007 32.58 32.66 32.47 32.64 52,024 +0.10(+0.30%)
Apr 30, 2007 32.75 32.85 32.54 32.54 61,399 -0.20(-0.60%)
Apr 27, 2007 32.72 32.79 32.65 32.74 38,420 -0.02(-0.06%)
Apr 26, 2007 32.81 32.81 32.66 32.75 67,833 -0.04(-0.13%)
Apr 25, 2007 32.67 32.81 32.56 32.80 18,567 +0.34(+1.06%)
Apr 24, 2007 32.58 32.58 32.32 32.45 41,913 -0.09(-0.27%)
Apr 23, 2007 32.63 32.69 32.50 32.54 21,508 -0.10(-0.30%)
Apr 20, 2007 32.65 32.65 32.54 32.64 32,722 +0.23(+0.70%)
Apr 19, 2007 32.39 32.52 32.31 32.41 33,457 -0.11(-0.33%)
Apr 18, 2007 32.34 32.57 32.34 32.52 29,596 +0.11(+0.35%)
Apr 17, 2007 32.34 32.44 32.34 32.40 13,235 +0.07(+0.22%)
Apr 16, 2007 32.26 32.38 32.26 32.33 44,671 +0.33(+1.02%)
Apr 13, 2007 31.93 32.02 31.88 32.01 24,265 +0.17(+0.53%)
Apr 12, 2007 31.74 31.84 31.63 31.84 26,104 +0.08(+0.24%)
Apr 11, 2007 32.04 32.04 31.70 31.76 64,524 -0.22(-0.68%)
Apr 10, 2007 31.82 32.02 31.82 31.98 52,024 +0.12(+0.38%)
Apr 09, 2007 31.96 31.96 31.86 31.86 21,875 -0.02(-0.07%)
Apr 05, 2007 31.72 31.93 31.72 31.88 70,223 +0.08(+0.24%)
Apr 04, 2007 31.93 31.93 31.76 31.81 44,671 -0.08(-0.26%)
Apr 03, 2007 31.80 31.89 31.70 31.89 83,275 +0.28(+0.89%)
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.