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 30, 2008 21.87 21.87 21.57 21.64 91,483 -0.17(-0.77%)
Jun 27, 2008 22.05 22.11 21.64 21.81 70,823 -0.23(-1.06%)
Jun 26, 2008 22.45 22.48 22.01 22.05 99,032 -0.82(-3.58%)
Jun 25, 2008 22.92 23.39 22.79 22.87 87,953 +0.12(+0.54%)
Jun 24, 2008 22.53 22.93 22.29 22.74 62,370 +0.20(+0.87%)
Jun 23, 2008 22.97 22.97 22.51 22.55 78,438 -0.70(-3.01%)
Jun 20, 2008 23.46 23.63 23.19 23.25 103,273 -0.44(-1.85%)
Jun 19, 2008 23.57 23.68 23.28 23.68 60,030 +0.07(+0.30%)
Jun 18, 2008 23.79 23.83 23.48 23.61 134,573 -0.30(-1.27%)
Jun 17, 2008 24.59 24.59 23.92 23.92 92,695 -0.50(-2.05%)
Jun 16, 2008 24.22 24.54 24.22 24.42 52,127 +0.17(+0.70%)
Jun 13, 2008 23.94 24.25 23.87 24.25 51,798 +0.23(+0.97%)
Jun 12, 2008 23.94 24.30 23.85 24.02 71,274 +0.22(+0.94%)
Jun 11, 2008 24.40 24.42 23.78 23.79 126,391 -0.62(-2.54%)
Jun 10, 2008 24.53 24.64 24.10 24.41 164,254 +0.09(+0.38%)
Jun 09, 2008 24.82 24.90 24.21 24.32 68,878 -0.50(-1.99%)
Jun 06, 2008 25.52 25.52 24.82 24.82 66,762 -0.98(-3.80%)
Jun 05, 2008 25.55 25.79 25.52 25.79 65,047 +0.40(+1.56%)
Jun 04, 2008 25.58 25.71 25.29 25.40 208,300 -0.18(-0.70%)
Jun 03, 2008 25.77 25.82 25.33 25.58 192,887 -0.20(-0.77%)
Jun 02, 2008 26.01 26.01 25.55 25.78 130,751 -0.35(-1.34%)
May 30, 2008 26.31 26.31 26.10 26.13 68,531 -0.16(-0.60%)
May 29, 2008 25.95 26.37 25.95 26.28 48,470 +0.35(+1.34%)
May 28, 2008 26.08 26.08 25.67 25.94 146,383 -0.04(-0.15%)
May 27, 2008 25.85 26.02 25.73 25.97 50,221 +0.18(+0.70%)
May 26, 2008 25.95 25.95 25.78 25.79 0 +0.00(+0.00%)
May 23, 2008 25.95 25.95 25.78 25.79 98,412 -0.42(-1.60%)
May 22, 2008 26.02 26.40 26.02 26.21 33,436 +0.17(+0.67%)
May 21, 2008 26.63 26.63 25.99 26.04 87,606 -0.47(-1.76%)
May 20, 2008 26.83 26.88 26.45 26.51 119,077 -0.49(-1.83%)
May 19, 2008 27.02 27.33 26.97 27.00 53,717 -0.02(-0.06%)
May 16, 2008 27.26 27.26 26.93 27.02 79,835 -0.21(-0.78%)
May 15, 2008 27.05 27.24 26.87 27.23 41,698 +0.25(+0.93%)
May 14, 2008 27.02 27.12 26.97 26.98 25,669 +0.17(+0.63%)
May 13, 2008 27.09 27.09 26.78 26.81 13,866 -0.21(-0.77%)
May 12, 2008 26.71 27.02 26.71 27.02 144,076 +0.40(+1.49%)
May 09, 2008 26.71 26.96 26.60 26.62 28,062 -0.23(-0.87%)
May 08, 2008 27.17 27.17 26.76 26.86 23,967 -0.11(-0.42%)
May 07, 2008 27.79 27.79 26.97 26.97 74,622 -0.80(-2.88%)
May 06, 2008 27.37 27.82 27.24 27.77 48,424 +0.14(+0.52%)
May 05, 2008 27.76 27.79 27.55 27.63 34,080 -0.30(-1.06%)
May 02, 2008 28.22 28.27 27.80 27.92 81,481 +0.09(+0.34%)
May 01, 2008 27.10 27.83 27.03 27.83 37,552 +0.87(+3.24%)
Apr 30, 2008 27.24 27.46 26.95 26.95 82,168 -0.27(-0.98%)
Apr 29, 2008 27.45 27.45 27.13 27.22 40,455 -0.17(-0.62%)
Apr 28, 2008 27.50 27.61 27.29 27.39 45,729 -0.05(-0.19%)
Apr 25, 2008 27.22 27.50 27.03 27.44 108,483 +0.38(+1.39%)
Apr 24, 2008 26.54 27.20 26.54 27.07 57,186 +0.56(+2.11%)
Apr 23, 2008 26.65 26.72 26.38 26.51 60,677 -0.04(-0.14%)
Apr 22, 2008 26.60 26.70 26.44 26.55 40,023 -0.14(-0.51%)
Apr 21, 2008 26.89 26.89 26.57 26.68 35,368 -0.38(-1.41%)
Apr 18, 2008 27.28 27.39 27.01 27.06 100,324 +0.35(+1.32%)
Apr 17, 2008 26.47 26.76 26.29 26.71 36,547 +0.17(+0.64%)
Apr 16, 2008 26.17 26.57 26.15 26.54 23,128 +0.72(+2.80%)
Apr 15, 2008 25.81 25.96 25.67 25.82 46,110 +0.22(+0.87%)
Apr 14, 2008 26.02 26.02 25.57 25.59 60,221 -0.54(-2.08%)
Apr 11, 2008 26.27 26.61 26.07 26.14 45,775 -0.43(-1.62%)
Apr 10, 2008 26.51 26.75 26.33 26.57 45,408 +0.06(+0.23%)
Apr 09, 2008 26.93 27.01 26.44 26.51 42,834 -0.41(-1.54%)
Apr 08, 2008 27.05 27.08 26.78 26.92 41,657 -0.33(-1.21%)
Apr 07, 2008 27.29 27.64 27.25 27.25 31,142 +0.13(+0.47%)
Apr 04, 2008 27.41 27.41 27.02 27.12 100,743 -0.21(-0.78%)
Apr 03, 2008 27.09 27.53 27.09 27.33 127,767 +0.00(+0.00%)
Apr 02, 2008 27.47 27.67 27.23 27.33 51,658 -0.05(-0.20%)
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.