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, 2011 25.69 25.71 25.53 25.71 127,535 +0.16(+0.63%)
Jun 29, 2011 25.52 25.58 25.45 25.55 258,155 +0.17(+0.66%)
Jun 28, 2011 25.31 25.40 25.24 25.39 46,004 +0.19(+0.77%)
Jun 27, 2011 25.19 25.30 25.13 25.19 57,376 +0.09(+0.37%)
Jun 24, 2011 25.33 25.33 25.05 25.10 59,572 -0.16(-0.64%)
Jun 23, 2011 25.21 25.29 24.98 25.26 87,246 -0.17(-0.66%)
Jun 22, 2011 25.55 25.56 25.43 25.43 87,422 -0.11(-0.44%)
Jun 21, 2011 25.57 25.62 25.50 25.54 154,741 +0.10(+0.39%)
Jun 20, 2011 25.41 25.45 25.39 25.44 84,645 +0.17(+0.66%)
Jun 17, 2011 25.31 25.35 25.22 25.27 37,471 +0.14(+0.54%)
Jun 16, 2011 24.94 25.16 24.94 25.14 123,548 +0.14(+0.57%)
Jun 15, 2011 25.18 25.26 24.91 25.00 52,781 -0.36(-1.41%)
Jun 14, 2011 25.31 25.47 25.26 25.35 28,084 +0.24(+0.95%)
Jun 13, 2011 25.00 25.24 25.00 25.11 40,801 +0.10(+0.42%)
Jun 10, 2011 25.25 25.25 24.99 25.01 108,433 -0.31(-1.24%)
Jun 09, 2011 25.33 25.44 25.26 25.32 73,942 +0.02(+0.08%)
Jun 08, 2011 25.26 25.35 25.20 25.30 203,952 +0.06(+0.24%)
Jun 07, 2011 25.38 25.43 25.23 25.24 95,507 -0.03(-0.12%)
Jun 06, 2011 25.41 25.41 25.23 25.27 36,673 -0.20(-0.77%)
Jun 03, 2011 25.44 25.56 25.42 25.47 41,786 -0.37(-1.45%)
May 24, 2011 25.85 25.91 25.81 25.84 31,338 +0.04(+0.14%)
May 23, 2011 25.82 25.90 25.75 25.81 61,393 -0.26(-0.99%)
May 20, 2011 26.15 26.18 25.99 26.07 42,201 -0.14(-0.54%)
May 19, 2011 26.19 26.21 26.06 26.21 38,991 +0.10(+0.40%)
May 18, 2011 26.01 26.14 25.94 26.10 167,725 +0.17(+0.64%)
May 17, 2011 25.84 25.99 25.84 25.94 48,360 -0.01(-0.02%)
May 16, 2011 25.95 26.06 25.94 25.94 25,353 -0.03(-0.12%)
May 13, 2011 26.09 26.10 25.88 25.98 19,053 -0.15(-0.57%)
May 12, 2011 25.80 26.12 25.80 26.12 97,260 +0.23(+0.88%)
May 11, 2011 26.04 26.05 25.83 25.90 138,173 -0.15(-0.59%)
May 10, 2011 25.87 26.08 25.83 26.05 23,290 +0.23(+0.88%)
May 09, 2011 25.74 25.83 25.65 25.82 21,173 +0.12(+0.46%)
May 06, 2011 25.76 25.88 25.65 25.70 43,686 +0.04(+0.17%)
May 05, 2011 25.75 25.83 25.56 25.66 15,512 -0.25(-0.95%)
May 04, 2011 25.94 25.94 25.81 25.91 18,629 -0.02(-0.07%)
May 03, 2011 25.96 26.01 25.85 25.92 39,348 +0.02(+0.07%)
May 02, 2011 25.92 25.95 25.91 25.91 63,952 -0.02(-0.09%)
Apr 29, 2011 25.99 25.99 25.87 25.93 15,235 +0.01(+0.02%)
Apr 28, 2011 25.76 25.94 25.76 25.93 44,849 +0.12(+0.48%)
Apr 27, 2011 25.62 25.83 25.62 25.80 25,421 +0.20(+0.77%)
Apr 26, 2011 25.42 25.64 25.37 25.61 67,748 +0.27(+1.06%)
Apr 25, 2011 25.29 25.35 25.22 25.34 29,380 +0.04(+0.15%)
Apr 21, 2011 25.31 25.32 25.24 25.30 52,308 +0.00(+0.00%)
Apr 20, 2011 25.27 25.32 25.26 25.30 21,493 +0.31(+1.24%)
Apr 19, 2011 24.96 24.99 24.89 24.99 83,195 +0.06(+0.24%)
Apr 18, 2011 25.05 25.05 24.84 24.93 47,665 -0.27(-1.08%)
Apr 15, 2011 25.05 25.22 25.05 25.20 14,478 +0.22(+0.89%)
Apr 14, 2011 24.79 25.00 24.75 24.98 16,145 +0.14(+0.54%)
Apr 13, 2011 24.94 24.95 24.79 24.84 65,980 -0.02(-0.10%)
Apr 12, 2011 24.95 24.98 24.83 24.87 96,285 -0.17(-0.66%)
Apr 11, 2011 25.09 25.18 25.00 25.04 19,866 -0.03(-0.12%)
Apr 08, 2011 25.10 25.11 24.97 25.07 97,231 -0.01(-0.02%)
Apr 07, 2011 25.06 25.07 24.91 25.07 34,658 -0.08(-0.32%)
Apr 06, 2011 25.13 25.15 25.08 25.15 101,720 +0.11(+0.42%)
Apr 05, 2011 25.00 25.12 25.00 25.05 99,918 +0.04(+0.17%)
Apr 04, 2011 25.00 25.04 24.97 25.00 91,363 +0.08(+0.32%)
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.