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 28, 2019 58.99 59.23 58.99 59.18 25,820 +0.46(+0.78%)
Jun 27, 2019 58.56 58.81 58.56 58.73 37,180 +0.33(+0.56%)
Jun 26, 2019 58.79 58.79 58.40 58.40 28,748 -0.29(-0.50%)
Jun 25, 2019 59.21 59.21 58.68 58.70 38,391 -0.54(-0.92%)
Jun 24, 2019 59.58 59.58 59.22 59.24 55,406 -0.29(-0.50%)
Jun 21, 2019 59.53 59.61 59.35 59.54 21,702 -0.10(-0.17%)
Jun 20, 2019 59.53 59.64 59.24 59.64 32,198 +0.61(+1.03%)
Jun 19, 2019 58.93 59.21 58.84 59.03 22,509 +0.08(+0.14%)
Jun 18, 2019 58.86 59.20 58.86 58.95 30,430 +0.34(+0.58%)
Jun 17, 2019 58.50 58.74 58.50 58.61 35,518 -0.03(-0.06%)
Jun 14, 2019 58.63 58.74 58.47 58.64 22,565 -0.01(-0.01%)
Jun 13, 2019 58.50 58.65 58.43 58.65 16,386 +0.37(+0.63%)
Jun 12, 2019 58.31 58.49 58.24 58.28 15,350 -0.12(-0.20%)
Jun 11, 2019 58.44 58.57 58.29 58.40 25,556 +0.20(+0.34%)
Jun 10, 2019 58.43 58.52 58.16 58.20 22,112 -0.01(-0.01%)
Jun 07, 2019 58.23 58.57 58.21 58.21 15,783 +0.17(+0.29%)
Jun 06, 2019 57.80 58.19 57.66 58.04 44,178 +0.38(+0.67%)
Jun 05, 2019 57.55 57.66 57.27 57.66 31,501 +0.30(+0.53%)
Jun 04, 2019 56.96 57.35 56.86 57.35 40,499 +0.78(+1.38%)
Jun 03, 2019 56.07 56.59 56.07 56.57 38,202 +0.63(+1.12%)
May 31, 2019 56.18 56.25 55.90 55.95 43,281 -0.68(-1.21%)
May 30, 2019 56.84 56.90 56.45 56.63 52,354 -0.16(-0.27%)
May 29, 2019 56.74 56.98 56.48 56.78 36,358 -0.34(-0.60%)
May 28, 2019 58.06 58.06 57.12 57.12 31,296 -0.86(-1.48%)
May 24, 2019 58.16 58.16 57.82 57.98 12,006 +0.11(+0.19%)
May 23, 2019 57.96 58.08 57.63 57.88 26,646 -0.55(-0.93%)
May 22, 2019 58.41 58.51 58.24 58.42 23,148 -0.16(-0.28%)
May 21, 2019 58.51 58.70 58.46 58.59 12,825 +0.33(+0.56%)
May 20, 2019 58.36 58.53 58.08 58.26 26,696 -0.24(-0.42%)
May 17, 2019 58.24 58.78 58.24 58.50 18,689 -0.15(-0.26%)
May 16, 2019 58.55 58.91 58.55 58.66 16,002 +0.27(+0.46%)
May 15, 2019 57.95 58.51 57.87 58.39 22,509 +0.21(+0.37%)
May 14, 2019 58.17 58.40 58.15 58.17 23,700 +0.45(+0.77%)
May 13, 2019 57.75 57.86 57.47 57.73 66,026 -0.72(-1.23%)
May 10, 2019 57.83 58.52 57.48 58.45 34,656 +0.45(+0.78%)
May 09, 2019 57.77 58.12 57.48 57.99 18,578 -0.04(-0.07%)
May 08, 2019 58.25 58.40 58.03 58.03 30,408 -0.29(-0.50%)
May 07, 2019 58.66 58.68 57.93 58.32 36,291 -0.69(-1.18%)
May 06, 2019 58.65 59.13 58.56 59.02 10,673 -0.26(-0.44%)
May 03, 2019 58.93 59.33 58.93 59.28 19,308 +0.59(+1.01%)
May 02, 2019 58.74 58.98 58.57 58.69 14,586 -0.10(-0.16%)
May 01, 2019 59.30 59.37 58.78 58.78 25,044 -0.50(-0.84%)
Apr 30, 2019 59.04 59.34 58.90 59.29 86,409 +0.40(+0.68%)
Apr 29, 2019 58.85 59.03 58.85 58.89 15,981 -0.00(-0.00%)
Apr 26, 2019 58.52 58.89 58.52 58.89 27,354 +0.49(+0.84%)
Apr 25, 2019 58.57 58.57 58.24 58.40 23,477 -0.40(-0.67%)
Apr 24, 2019 58.83 58.91 58.70 58.79 166,260 -0.17(-0.29%)
Apr 23, 2019 58.70 59.02 58.66 58.96 31,639 +0.29(+0.50%)
Apr 22, 2019 58.74 58.79 58.54 58.67 93,137 -0.06(-0.11%)
Apr 18, 2019 58.91 58.91 58.54 58.73 19,245 -0.03(-0.06%)
Apr 17, 2019 59.10 59.10 58.73 58.77 13,675 -0.19(-0.31%)
Apr 16, 2019 59.03 59.03 58.73 58.95 23,201 +0.06(+0.11%)
Apr 15, 2019 59.01 59.01 58.82 58.89 19,833 -0.14(-0.23%)
Apr 12, 2019 59.18 59.18 58.84 59.03 14,154 -0.01(-0.01%)
Apr 11, 2019 59.07 59.12 58.86 59.03 11,105 +0.11(+0.19%)
Apr 10, 2019 58.87 58.99 58.79 58.92 26,113 +0.22(+0.37%)
Apr 09, 2019 59.03 59.03 58.68 58.70 26,997 -0.48(-0.81%)
Apr 08, 2019 59.15 59.19 59.03 59.18 28,244 -0.06(-0.10%)
Apr 05, 2019 59.00 59.24 58.89 59.24 17,631 +0.33(+0.56%)
Apr 04, 2019 58.73 58.93 58.71 58.90 52,450 +0.20(+0.34%)
Apr 03, 2019 59.01 59.01 58.59 58.70 33,894 -0.13(-0.22%)
Apr 02, 2019 58.87 58.87 58.64 58.83 30,009 -0.08(-0.14%)
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.