Skip to main content

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

88.60 +0.26 (+0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 88.46 88.81 88.43 88.60 27,347 +0.26(+0.29%)
Nov 23, 2022 88.19 88.37 87.91 88.34 60,413 -0.07(-0.08%)
Nov 22, 2022 87.73 88.44 87.73 88.41 84,180 +1.25(+1.43%)
Nov 21, 2022 87.00 87.27 86.31 87.16 366,594 +0.11(+0.13%)
Nov 18, 2022 86.71 87.09 86.42 87.05 190,577 +0.69(+0.80%)
Nov 17, 2022 85.67 86.43 85.50 86.36 41,196 +0.03(+0.03%)
Nov 16, 2022 86.79 87.03 86.16 86.33 100,150 -0.48(-0.55%)
Nov 15, 2022 87.41 87.41 86.18 86.81 107,295 +0.23(+0.27%)
Nov 14, 2022 86.89 87.64 86.55 86.58 38,220 -0.31(-0.36%)
Nov 11, 2022 86.75 87.00 86.12 86.89 95,835 +0.31(+0.36%)
Nov 10, 2022 86.02 86.58 85.14 86.58 172,700 +2.36(+2.81%)
Nov 09, 2022 85.35 85.70 84.07 84.22 54,429 -1.67(-1.94%)
Nov 08, 2022 85.58 86.20 85.13 85.89 133,049 +0.57(+0.67%)
Nov 07, 2022 85.27 85.44 84.88 85.32 94,509 +0.44(+0.52%)
Nov 04, 2022 84.86 85.24 83.74 84.88 100,121 +1.20(+1.43%)
Nov 03, 2022 83.01 84.11 82.79 83.68 85,545 -0.04(-0.05%)
Nov 02, 2022 85.16 85.72 83.64 83.72 75,996 -1.54(-1.80%)
Nov 01, 2022 85.64 85.64 84.79 85.26 83,599 +0.36(+0.42%)
Oct 31, 2022 84.80 85.35 84.67 84.90 114,409 -0.20(-0.23%)
Oct 28, 2022 83.79 85.17 83.75 85.10 155,262 +1.72(+2.06%)
Oct 27, 2022 83.79 84.14 83.26 83.38 152,660 +0.25(+0.30%)
Oct 26, 2022 82.74 83.57 82.70 83.13 74,840 +0.75(+0.90%)
Oct 25, 2022 81.46 82.46 81.38 82.39 45,590 +0.73(+0.89%)
Oct 24, 2022 81.14 81.76 80.97 81.66 149,264 +0.99(+1.22%)
Oct 21, 2022 79.14 80.81 79.14 80.68 46,740 +1.63(+2.06%)
Oct 20, 2022 80.01 80.19 78.83 79.04 83,398 -0.80(-1.00%)
Oct 19, 2022 79.87 80.43 79.44 79.84 62,751 -0.31(-0.38%)
Oct 18, 2022 80.28 80.57 79.45 80.15 53,662 +0.83(+1.04%)
Oct 17, 2022 79.22 79.75 79.19 79.32 67,641 +1.01(+1.28%)
Oct 14, 2022 79.66 80.31 78.15 78.32 63,514 -1.23(-1.55%)
Oct 13, 2022 76.32 79.69 76.17 79.55 130,693 +2.32(+3.00%)
Oct 12, 2022 77.40 77.83 77.21 77.23 101,066 -0.30(-0.39%)
Oct 11, 2022 77.16 78.39 76.87 77.53 66,205 +0.18(+0.23%)
Oct 10, 2022 77.86 78.42 77.12 77.35 61,354 -0.26(-0.33%)
Oct 07, 2022 78.58 78.58 77.23 77.61 69,490 -1.14(-1.45%)
Oct 06, 2022 79.38 79.67 78.58 78.75 77,172 -0.87(-1.09%)
Oct 05, 2022 79.26 79.98 78.66 79.62 95,767 -0.08(-0.10%)
Oct 04, 2022 78.51 79.75 78.25 79.70 79,810 +2.08(+2.68%)
Oct 03, 2022 76.58 77.81 76.47 77.62 62,551 +2.17(+2.88%)
Sep 30, 2022 76.52 76.61 75.40 75.45 58,296 -1.12(-1.47%)
Sep 29, 2022 77.42 77.42 76.15 76.58 77,738 -1.16(-1.50%)
Sep 28, 2022 76.62 78.00 76.43 77.74 124,912 +1.56(+2.05%)
Sep 27, 2022 77.26 77.48 75.95 76.18 59,145 -0.36(-0.47%)
Sep 26, 2022 77.56 77.67 76.34 76.54 69,264 -1.31(-1.69%)
Sep 23, 2022 78.96 78.96 77.00 77.85 159,738 -2.07(-2.59%)
Sep 22, 2022 80.27 80.53 79.75 79.92 94,851 -0.15(-0.19%)
Sep 21, 2022 81.42 81.83 80.07 80.07 550,976 -0.96(-1.19%)
Sep 20, 2022 81.26 81.26 80.51 81.03 46,734 -0.79(-0.97%)
Sep 19, 2022 80.82 81.82 80.66 81.82 38,661 +0.28(+0.34%)
Sep 16, 2022 81.45 81.64 80.90 81.55 88,633 -0.31(-0.38%)
Sep 15, 2022 82.31 82.45 81.66 81.85 81,479 -0.64(-0.78%)
Sep 14, 2022 82.39 82.78 81.96 82.50 53,535 +0.45(+0.54%)
Sep 13, 2022 83.53 83.89 81.72 82.05 173,784 -2.63(-3.10%)
Sep 12, 2022 84.39 85.12 84.38 84.68 49,060 +0.75(+0.90%)
Sep 09, 2022 83.52 84.10 83.22 83.92 72,944 +1.06(+1.27%)
Sep 08, 2022 82.32 82.95 81.99 82.87 73,597 +0.46(+0.56%)
Sep 07, 2022 81.38 82.48 81.06 82.41 91,291 +0.88(+1.08%)
Sep 06, 2022 82.45 82.45 81.39 81.53 103,311 -0.38(-0.46%)
Sep 02, 2022 83.31 83.43 81.63 81.90 88,833 -0.40(-0.48%)
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.