Indicators

Wisdomtree U.S. High Dividend Fund (NY: DHS )

87.24 +0.29 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.41	34.44	34.25	34.25	140,062	-0.17(-0.48%)
Dec 28, 2006	34.53	34.53	34.38	34.42	23,259	-0.12(-0.34%)
Dec 27, 2006	34.41	34.54	34.38	34.54	24,776	+0.28(+0.83%)
Dec 26, 2006	34.00	34.25	34.00	34.25	16,011	+0.24(+0.70%)
Dec 22, 2006	34.15	34.15	34.00	34.01	43,653	-0.16(-0.47%)
Dec 21, 2006	34.32	34.32	34.11	34.17	103,825	-0.28(-0.83%)
Dec 20, 2006	34.56	34.60	34.45	34.46	27,304	-0.04(-0.12%)
Dec 19, 2006	34.47	34.53	34.31	34.50	224,504	+0.04(+0.12%)
Dec 18, 2006	34.53	34.58	34.45	34.46	19,045	-0.01(-0.02%)
Dec 15, 2006	34.41	34.49	34.38	34.47	28,821	+0.15(+0.45%)
Dec 14, 2006	34.06	34.33	34.06	34.31	37,417	+0.21(+0.61%)
Dec 13, 2006	34.06	34.20	34.01	34.10	34,215	+0.07(+0.19%)
Dec 12, 2006	34.00	34.04	33.85	34.04	26,799	+0.05(+0.16%)
Dec 11, 2006	33.88	33.98	33.88	33.98	15,843	+0.23(+0.67%)
Dec 08, 2006	33.73	33.83	33.60	33.76	19,214	+0.05(+0.14%)
Dec 07, 2006	33.79	33.91	33.70	33.71	13,315	-0.09(-0.28%)
Dec 06, 2006	33.88	33.88	33.74	33.81	19,720	+0.01(+0.03%)
Dec 05, 2006	33.70	33.86	33.70	33.79	15,506	+0.04(+0.12%)
Dec 04, 2006	33.64	33.81	33.63	33.75	30,338	+0.08(+0.25%)

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.