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, 2024 83.44 83.91 83.39 83.81 16,126 +0.66(+0.80%)
Jun 27, 2024 83.34 83.34 82.75 83.14 22,955 +0.01(+0.01%)
Jun 26, 2024 83.22 83.34 82.87 83.13 31,748 -0.28(-0.33%)
Jun 25, 2024 84.09 84.09 83.36 83.41 42,408 -0.84(-0.99%)
Jun 24, 2024 83.28 84.40 83.28 84.25 36,652 +1.28(+1.54%)
Jun 21, 2024 83.21 83.32 82.85 82.97 25,425 -0.14(-0.17%)
Jun 20, 2024 82.56 83.25 82.56 83.10 96,793 +0.56(+0.68%)
Jun 18, 2024 82.23 82.69 82.23 82.54 23,908 +0.30(+0.36%)
Jun 17, 2024 81.79 82.36 81.61 82.25 32,897 +0.36(+0.45%)
Jun 14, 2024 81.90 81.94 81.42 81.88 41,621 -0.44(-0.54%)
Jun 13, 2024 82.65 82.65 82.01 82.32 29,400 -0.35(-0.42%)
Jun 12, 2024 83.71 83.71 82.54 82.67 41,622 -0.05(-0.06%)
Jun 11, 2024 82.81 82.82 82.34 82.72 25,005 -0.44(-0.53%)
Jun 10, 2024 82.99 83.37 82.66 83.16 16,527 +0.00(+0.00%)
Jun 07, 2024 83.05 83.72 83.05 83.16 37,865 -0.22(-0.26%)
Jun 06, 2024 83.27 83.69 83.22 83.38 20,156 +0.00(+0.00%)
Jun 05, 2024 83.51 83.51 83.04 83.38 29,538 +0.03(+0.04%)
Jun 04, 2024 83.23 83.55 83.07 83.35 27,086 -0.33(-0.40%)
Jun 03, 2024 84.40 84.40 83.37 83.68 20,781 -0.82(-0.97%)
May 31, 2024 83.09 84.50 82.94 84.50 22,989 +1.63(+1.96%)
May 30, 2024 82.29 82.89 82.22 82.88 33,911 +0.81(+0.99%)
May 29, 2024 82.49 82.49 81.94 82.07 35,653 -1.00(-1.20%)
May 28, 2024 83.46 83.77 82.88 83.06 42,934 -0.39(-0.47%)
May 24, 2024 83.67 83.68 83.28 83.46 14,863 +0.24(+0.29%)
May 23, 2024 84.62 84.62 83.16 83.22 24,490 -1.33(-1.57%)
May 22, 2024 85.08 85.08 84.45 84.54 22,355 -0.86(-1.01%)
May 21, 2024 85.29 85.55 85.24 85.41 37,198 +0.15(+0.17%)
May 20, 2024 85.82 85.82 85.24 85.26 20,034 -0.48(-0.56%)
May 17, 2024 85.38 85.74 85.34 85.74 24,593 +0.29(+0.33%)
May 16, 2024 85.32 85.68 85.32 85.46 38,691 +0.04(+0.05%)
May 15, 2024 85.51 85.51 85.23 85.42 25,142 +0.37(+0.44%)
May 14, 2024 84.86 85.13 84.73 85.04 24,035 +0.37(+0.44%)
May 13, 2024 84.83 85.19 84.62 84.67 16,981 +0.11(+0.13%)
May 10, 2024 84.76 84.88 84.43 84.56 30,188 +0.01(+0.01%)
May 09, 2024 83.79 84.58 83.79 84.55 34,509 +0.78(+0.93%)
May 08, 2024 83.33 83.84 83.33 83.78 28,303 +0.20(+0.24%)
May 07, 2024 83.59 83.89 83.58 83.58 29,111 +0.22(+0.26%)
May 06, 2024 83.29 83.43 83.19 83.36 20,937 +0.44(+0.53%)
May 03, 2024 83.04 83.28 82.56 82.92 49,668 +0.35(+0.43%)
May 02, 2024 82.57 82.68 82.14 82.57 52,212 +0.56(+0.68%)
May 01, 2024 81.94 82.84 81.81 82.01 22,224 -0.01(-0.01%)
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%)
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.