Indicators

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

86.75 -0.49 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.52	60.56	60.00	60.04	21,924	-0.62(-1.02%)
Nov 27, 2020	61.12	61.12	60.56	60.66	26,108	-0.20(-0.33%)
Nov 25, 2020	61.27	61.27	60.73	60.85	40,816	-0.46(-0.74%)
Nov 24, 2020	60.73	61.40	60.73	61.31	31,846	+1.33(+2.22%)
Nov 23, 2020	59.44	60.10	59.44	59.98	66,292	+0.77(+1.30%)
Nov 20, 2020	59.23	59.43	59.07	59.21	37,726	-0.22(-0.37%)
Nov 19, 2020	59.03	59.47	58.80	59.43	249,038	+0.14(+0.24%)
Nov 18, 2020	60.21	60.45	59.29	59.29	74,652	-0.81(-1.35%)
Nov 17, 2020	59.91	60.25	59.65	60.10	23,549	-0.11(-0.19%)
Nov 16, 2020	59.94	60.21	59.60	60.21	38,259	+1.02(+1.73%)
Nov 13, 2020	58.40	59.34	58.40	59.19	39,556	+1.22(+2.11%)
Nov 12, 2020	58.49	58.49	57.59	57.97	43,201	-1.07(-1.81%)
Nov 11, 2020	59.43	59.43	58.71	59.03	47,727	-0.06(-0.10%)
Nov 10, 2020	58.51	59.17	58.34	59.10	53,933	+1.08(+1.87%)
Nov 09, 2020	57.62	59.41	57.62	58.01	86,906	+2.48(+4.46%)
Nov 06, 2020	55.96	56.10	55.42	55.54	48,130	-0.42(-0.75%)
Nov 05, 2020	56.02	56.41	55.87	55.95	41,361	+0.71(+1.28%)
Nov 04, 2020	55.38	56.19	55.20	55.25	40,285	+0.01(+0.02%)
Nov 03, 2020	55.13	55.58	55.05	55.24	44,133	+0.82(+1.51%)

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.