Skip to main content

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

86.66 +0.73 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.73 60.78 60.21 60.25 21,847 -0.62(-1.02%)
Nov 27, 2020 61.33 61.33 60.77 60.87 26,016 -0.20(-0.33%)
Nov 25, 2020 61.48 61.48 60.95 61.07 40,672 -0.46(-0.74%)
Nov 24, 2020 60.95 61.61 60.95 61.53 31,734 +1.34(+2.22%)
Nov 23, 2020 59.65 60.31 59.65 60.19 66,058 +0.77(+1.30%)
Nov 20, 2020 59.44 59.64 59.28 59.42 37,594 -0.22(-0.37%)
Nov 19, 2020 59.23 59.68 59.00 59.64 248,162 +0.14(+0.24%)
Nov 18, 2020 60.43 60.66 59.50 59.50 74,389 -0.82(-1.35%)
Nov 17, 2020 60.12 60.46 59.86 60.31 23,466 -0.11(-0.19%)
Nov 16, 2020 60.16 60.43 59.81 60.43 38,125 +1.03(+1.73%)
Nov 13, 2020 58.61 59.55 58.61 59.40 39,416 +1.23(+2.11%)
Nov 12, 2020 58.70 58.70 57.80 58.17 43,049 -1.07(-1.81%)
Nov 11, 2020 59.64 59.64 58.92 59.24 47,560 -0.06(-0.10%)
Nov 10, 2020 58.72 59.37 58.54 59.30 53,743 +1.09(+1.87%)
Nov 09, 2020 57.82 59.62 57.82 58.22 86,601 +2.48(+4.46%)
Nov 06, 2020 56.16 56.30 55.62 55.73 47,961 -0.42(-0.75%)
Nov 05, 2020 56.22 56.61 56.06 56.15 41,215 +0.71(+1.28%)
Nov 04, 2020 55.57 56.39 55.40 55.44 40,143 +0.01(+0.02%)
Nov 03, 2020 55.33 55.78 55.25 55.43 43,978 +0.83(+1.51%)
Nov 02, 2020 54.48 54.75 53.86 54.61 53,840 +0.86(+1.60%)
Oct 30, 2020 53.43 53.75 53.00 53.75 120,073 +0.12(+0.23%)
Oct 29, 2020 52.83 53.88 52.37 53.63 105,558 +0.64(+1.21%)
Oct 28, 2020 53.67 53.87 52.86 52.98 180,283 -1.57(-2.87%)
Oct 27, 2020 55.26 55.26 54.55 54.55 46,309 -0.76(-1.37%)
Oct 26, 2020 55.58 55.58 54.84 55.31 108,429 -0.88(-1.57%)
Oct 23, 2020 56.28 56.48 55.97 56.19 47,189 +0.12(+0.22%)
Oct 22, 2020 55.28 56.15 55.28 56.07 42,540 +0.90(+1.63%)
Oct 21, 2020 55.38 55.45 55.17 55.17 37,124 -0.40(-0.72%)
Oct 20, 2020 55.66 55.89 55.40 55.57 55,960 +0.00(+0.00%)
Oct 19, 2020 56.45 56.54 55.54 55.57 43,781 -0.74(-1.32%)
Oct 16, 2020 56.27 56.54 56.18 56.31 38,255 +0.08(+0.14%)
Oct 15, 2020 55.63 56.24 55.63 56.24 217,007 +0.04(+0.08%)
Oct 14, 2020 56.28 56.67 56.14 56.19 39,383 -0.28(-0.50%)
Oct 13, 2020 56.79 56.80 56.22 56.47 23,444 -0.52(-0.91%)
Oct 12, 2020 56.80 57.10 56.59 56.99 52,424 +0.31(+0.55%)
Oct 09, 2020 57.09 57.19 56.66 56.68 54,862 -0.13(-0.23%)
Oct 08, 2020 56.23 56.87 56.23 56.82 42,608 +0.78(+1.39%)
Oct 07, 2020 55.62 56.13 55.62 56.04 50,622 +0.79(+1.43%)
Oct 06, 2020 55.71 56.24 55.21 55.25 167,278 -0.32(-0.57%)
Oct 05, 2020 55.11 55.62 55.00 55.57 38,013 +0.69(+1.26%)
Oct 02, 2020 53.91 55.03 53.91 54.87 51,197 +0.26(+0.48%)
Oct 01, 2020 54.66 54.80 54.22 54.61 54,543 +0.05(+0.10%)
Sep 30, 2020 54.29 54.93 54.20 54.56 61,349 +0.43(+0.79%)
Sep 29, 2020 54.55 54.56 53.89 54.13 64,179 -0.40(-0.73%)
Sep 28, 2020 54.22 54.82 54.22 54.53 56,216 +0.76(+1.41%)
Sep 25, 2020 53.11 53.82 52.96 53.77 180,738 +0.58(+1.10%)
Sep 24, 2020 53.00 53.64 52.65 53.19 57,184 +0.14(+0.26%)
Sep 23, 2020 54.24 54.46 53.05 53.05 49,700 -1.13(-2.08%)
Sep 22, 2020 54.10 54.50 53.99 54.17 71,421 +0.10(+0.18%)
Sep 21, 2020 54.63 54.63 53.56 54.08 53,291 -1.20(-2.17%)
Sep 18, 2020 56.10 56.10 55.11 55.27 32,703 -0.60(-1.08%)
Sep 17, 2020 55.48 56.12 55.48 55.88 32,776 -0.29(-0.51%)
Sep 16, 2020 56.07 56.72 56.05 56.17 37,746 +0.28(+0.50%)
Sep 15, 2020 56.00 56.37 55.85 55.89 29,512 -0.02(-0.03%)
Sep 14, 2020 55.41 56.07 55.41 55.90 104,032 +0.85(+1.54%)
Sep 11, 2020 54.93 55.19 54.67 55.06 56,227 +0.27(+0.49%)
Sep 10, 2020 55.72 55.72 54.75 54.79 78,930 -0.80(-1.44%)
Sep 09, 2020 55.42 55.96 55.42 55.59 44,170 +0.47(+0.85%)
Sep 08, 2020 55.63 55.71 54.88 55.12 154,385 -0.86(-1.53%)
Sep 04, 2020 56.21 56.51 55.42 55.98 48,309 -0.01(-0.02%)
Sep 03, 2020 56.87 57.39 55.74 55.99 60,648 -0.92(-1.62%)
Sep 02, 2020 55.94 56.99 55.94 56.92 52,759 +1.11(+2.00%)
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.