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 (%)
Nov 30, 2009	20.22	20.41	20.19	20.41	20,014	+0.18(+0.88%)
Nov 27, 2009	19.95	20.37	19.95	20.23	7,601	-0.37(-1.79%)
Nov 25, 2009	20.57	20.63	20.57	20.60	3,869	+0.09(+0.46%)
Nov 24, 2009	20.51	20.58	20.38	20.50	39,167	-0.05(-0.23%)
Nov 23, 2009	20.49	20.65	20.49	20.55	27,257	+0.28(+1.41%)
Nov 20, 2009	20.23	20.29	20.21	20.27	5,457	-0.04(-0.20%)
Nov 19, 2009	20.49	20.49	20.23	20.31	18,737	-0.29(-1.43%)
Nov 18, 2009	20.56	20.60	20.42	20.60	22,098	+0.14(+0.68%)
Nov 17, 2009	20.43	20.48	20.35	20.46	22,838	-0.01(-0.03%)
Nov 16, 2009	20.31	20.57	20.31	20.47	18,884	+0.30(+1.50%)
Nov 13, 2009	20.15	20.26	20.02	20.17	41,098	+0.03(+0.15%)
Nov 12, 2009	20.40	20.45	20.10	20.14	37,715	-0.21(-1.05%)
Nov 11, 2009	20.36	20.48	20.25	20.35	35,524	+0.14(+0.68%)
Nov 10, 2009	20.16	20.27	20.07	20.21	23,020	+0.01(+0.06%)
Nov 09, 2009	19.80	20.21	19.80	20.20	19,081	+0.59(+3.03%)
Nov 06, 2009	19.48	19.65	19.47	19.61	16,851	+0.08(+0.43%)
Nov 05, 2009	19.48	19.53	19.33	19.53	28,312	+0.37(+1.92%)
Nov 04, 2009	19.43	19.55	19.16	19.16	35,807	-0.07(-0.34%)
Nov 03, 2009	19.01	19.25	18.47	19.22	39,979	+0.01(+0.06%)

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.