Skip to main content

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

92.84 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.51 43.70 43.47 43.47 45,868 -0.01(-0.03%)
Nov 26, 2014 43.28 43.48 43.48 43.48 42,793 +0.20(+0.47%)
Nov 25, 2014 43.29 43.35 43.18 43.28 44,868 -0.03(-0.08%)
Nov 24, 2014 43.47 43.47 43.23 43.31 81,247 -0.05(-0.11%)
Nov 21, 2014 43.55 43.56 43.21 43.36 68,716 +0.18(+0.42%)
Nov 20, 2014 43.00 43.21 42.99 43.18 71,041 +0.03(+0.06%)
Nov 19, 2014 43.29 43.29 43.02 43.15 87,806 -0.12(-0.27%)
Nov 18, 2014 43.16 43.35 43.14 43.27 100,911 +0.19(+0.44%)
Nov 17, 2014 42.86 43.14 42.86 43.08 65,955 +0.16(+0.37%)
Nov 14, 2014 43.01 43.04 42.88 42.92 49,399 -0.04(-0.08%)
Nov 13, 2014 43.03 43.19 42.89 42.95 51,414 -0.04(-0.09%)
Nov 12, 2014 42.91 43.05 42.90 42.99 42,334 -0.08(-0.19%)
Nov 11, 2014 43.18 43.21 43.02 43.07 65,619 -0.05(-0.11%)
Nov 10, 2014 43.03 43.17 42.91 43.12 72,454 +0.14(+0.33%)
Nov 07, 2014 43.02 43.06 42.79 42.98 51,021 +0.09(+0.21%)
Nov 06, 2014 42.98 42.98 42.74 42.89 61,273 -0.06(-0.13%)
Nov 05, 2014 42.96 42.98 42.70 42.95 158,585 +0.29(+0.67%)
Nov 04, 2014 42.63 42.80 42.49 42.66 133,327 -0.06(-0.13%)
Nov 03, 2014 42.63 42.80 42.57 42.72 112,023 +0.09(+0.21%)
Oct 31, 2014 42.58 42.63 42.36 42.62 126,926 +0.49(+1.16%)
Oct 30, 2014 41.81 42.23 41.75 42.14 182,535 +0.21(+0.50%)
Oct 29, 2014 41.98 42.06 41.66 41.93 160,821 -0.01(-0.03%)
Oct 28, 2014 41.77 41.94 41.60 41.94 87,397 +0.31(+0.74%)
Oct 27, 2014 41.54 41.73 41.73 41.63 78,202 +0.02(+0.05%)
Oct 24, 2014 41.41 41.61 41.26 41.61 77,348 +0.41(+1.00%)
Oct 23, 2014 41.28 41.47 41.18 41.20 250,804 +0.21(+0.51%)
Oct 22, 2014 41.16 41.32 40.98 40.99 94,600 -0.03(-0.08%)
Oct 21, 2014 40.68 41.09 40.64 41.03 179,160 +0.52(+1.27%)
Oct 20, 2014 40.16 40.54 40.16 40.51 90,633 +0.32(+0.80%)
Oct 17, 2014 40.04 40.27 39.93 40.19 88,921 +0.44(+1.11%)
Oct 16, 2014 39.36 39.98 39.31 39.75 314,314 -0.09(-0.23%)
Oct 15, 2014 39.78 39.97 38.98 39.84 352,160 -0.26(-0.66%)
Oct 14, 2014 40.17 40.53 39.99 40.10 84,295 +0.04(+0.10%)
Oct 13, 2014 40.49 40.66 40.05 40.06 117,812 -0.45(-1.12%)
Oct 10, 2014 40.83 41.04 40.52 40.52 57,263 -0.31(-0.77%)
Oct 09, 2014 41.42 41.51 40.79 40.83 108,286 -0.68(-1.63%)
Oct 08, 2014 40.80 41.52 40.69 41.51 183,258 +0.75(+1.83%)
Oct 07, 2014 41.09 41.18 40.76 40.76 123,177 -0.52(-1.25%)
Oct 06, 2014 41.35 41.45 41.13 41.28 76,251 +0.02(+0.05%)
Oct 03, 2014 41.14 41.34 40.97 41.26 150,227 +0.32(+0.78%)
Oct 02, 2014 40.98 41.05 40.66 40.93 383,049 -0.05(-0.12%)
Oct 01, 2014 41.25 41.25 40.93 40.98 71,627 -0.36(-0.88%)
Sep 30, 2014 41.38 41.54 41.25 41.35 97,872 -0.06(-0.15%)
Sep 29, 2014 41.14 41.41 41.12 41.41 59,959 +0.00(+0.00%)
Sep 26, 2014 41.22 41.47 41.05 41.41 83,032 +0.25(+0.61%)
Sep 25, 2014 41.59 41.59 41.14 41.16 67,987 -0.47(-1.14%)
Sep 24, 2014 41.49 41.70 41.37 41.63 31,690 +0.15(+0.35%)
Sep 23, 2014 41.63 41.69 41.47 41.49 60,283 -0.25(-0.60%)
Sep 22, 2014 41.87 41.87 41.69 41.74 78,415 -0.21(-0.49%)
Sep 19, 2014 41.89 41.99 41.82 41.94 67,813 +0.13(+0.30%)
Sep 18, 2014 41.85 41.85 41.73 41.82 38,775 +0.06(+0.15%)
Sep 17, 2014 41.73 41.91 41.65 41.75 38,727 +0.03(+0.06%)
Sep 16, 2014 41.39 41.80 41.34 41.73 50,739 +0.34(+0.82%)
Sep 15, 2014 41.35 41.44 41.25 41.39 41,751 +0.06(+0.13%)
Sep 12, 2014 41.70 41.70 41.19 41.33 62,229 -0.38(-0.91%)
Sep 11, 2014 41.53 41.72 41.49 41.71 42,839 +0.08(+0.19%)
Sep 10, 2014 41.63 41.95 41.46 41.63 57,327 +0.01(+0.03%)
Sep 09, 2014 41.78 41.80 41.55 41.62 107,415 -0.25(-0.60%)
Sep 08, 2014 41.97 41.99 41.78 41.87 33,323 -0.07(-0.17%)
Sep 05, 2014 41.74 41.97 41.65 41.94 45,653 +0.31(+0.75%)
Sep 04, 2014 41.80 41.85 41.61 41.62 40,847 -0.11(-0.27%)
Sep 03, 2014 41.77 41.84 41.71 41.73 47,648 +0.10(+0.23%)
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.