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 (%)
Jan 31, 2012	27.77	27.77	27.46	27.59	552,883	-0.02(-0.07%)
Jan 30, 2012	27.57	27.62	27.43	27.61	103,599	-0.12(-0.42%)
Jan 27, 2012	27.86	27.90	27.63	27.72	187,733	-0.15(-0.55%)
Jan 26, 2012	28.00	28.01	27.76	27.88	161,237	-0.04(-0.16%)
Jan 25, 2012	27.70	27.96	27.57	27.92	144,490	+0.19(+0.67%)
Jan 24, 2012	27.74	27.74	27.64	27.73	152,266	-0.12(-0.42%)
Jan 23, 2012	27.94	27.98	27.77	27.85	133,241	-0.08(-0.28%)
Jan 20, 2012	27.85	27.94	27.78	27.93	299,338	+0.06(+0.23%)
Jan 19, 2012	27.88	27.88	27.73	27.86	733,957	+0.01(+0.02%)
Jan 18, 2012	27.73	27.86	27.68	27.86	180,359	+0.14(+0.51%)
Jan 17, 2012	27.87	27.94	27.68	27.72	256,855	-0.01(-0.02%)
Jan 13, 2012	27.66	27.72	27.46	27.72	229,526	-0.03(-0.12%)
Jan 12, 2012	27.79	27.79	27.64	27.75	129,040	+0.07(+0.26%)
Jan 11, 2012	27.63	27.71	27.59	27.68	184,611	+0.00(+0.00%)
Jan 10, 2012	28.09	28.09	27.66	27.68	211,086	+0.17(+0.61%)
Jan 09, 2012	27.59	27.59	27.35	27.52	312,042	+0.03(+0.09%)
Jan 06, 2012	27.64	27.66	27.41	27.49	261,435	-0.04(-0.16%)
Jan 05, 2012	27.64	27.64	27.31	27.54	151,662	-0.03(-0.12%)

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.