Skip to main content

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

84.01 -0.18 (-0.21%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.25 36.25 36.11 36.14 19,539 -0.06(-0.16%)
May 30, 2007 35.81 36.20 35.80 36.20 42,477 +0.27(+0.76%)
May 29, 2007 35.90 35.99 35.84 35.92 11,383 +0.14(+0.40%)
May 25, 2007 35.83 35.84 35.70 35.78 10,874 +0.12(+0.33%)
May 24, 2007 35.97 36.05 35.64 35.66 66,944 -0.32(-0.90%)
May 23, 2007 36.20 36.25 35.98 35.98 72,041 -0.16(-0.46%)
May 22, 2007 36.10 36.23 36.08 36.15 17,500 +0.09(+0.24%)
May 21, 2007 36.05 36.14 36.03 36.06 254,013 +0.08(+0.23%)
May 18, 2007 35.96 36.02 35.95 35.98 32,452 +0.06(+0.18%)
May 17, 2007 35.99 35.99 35.86 35.91 40,098 -0.08(-0.21%)
May 16, 2007 35.81 36.00 35.81 35.99 10,534 +0.26(+0.72%)
May 15, 2007 35.81 35.98 35.73 35.73 31,263 +0.04(+0.12%)
May 14, 2007 35.81 35.85 35.61 35.69 11,553 -0.06(-0.18%)
May 11, 2007 35.54 35.75 35.54 35.75 33,981 +0.24(+0.68%)
May 10, 2007 35.74 35.79 35.51 35.51 18,689 -0.41(-1.13%)
May 09, 2007 35.71 35.92 35.71 35.92 19,369 +0.18(+0.51%)
May 08, 2007 35.75 35.78 35.66 35.74 19,029 -0.11(-0.31%)
May 07, 2007 35.78 35.87 35.78 35.85 25,316 +0.10(+0.29%)
May 04, 2007 35.70 35.81 35.70 35.74 23,447 +0.09(+0.26%)
May 03, 2007 35.64 35.70 35.54 35.65 57,089 +0.13(+0.36%)
May 02, 2007 35.37 35.53 35.37 35.52 63,036 +0.21(+0.58%)
May 01, 2007 35.25 35.34 35.13 35.31 48,084 +0.11(+0.30%)
Apr 30, 2007 35.43 35.54 35.21 35.21 56,749 -0.21(-0.60%)
Apr 27, 2007 35.40 35.48 35.33 35.42 35,510 -0.02(-0.06%)
Apr 26, 2007 35.50 35.50 35.34 35.44 62,696 -0.04(-0.13%)
Apr 25, 2007 35.34 35.50 35.22 35.48 17,160 +0.37(+1.06%)
Apr 24, 2007 35.25 35.25 34.97 35.11 38,739 -0.10(-0.27%)
Apr 23, 2007 35.31 35.37 35.17 35.21 19,879 -0.11(-0.30%)
Apr 20, 2007 35.33 35.33 35.20 35.31 30,243 +0.25(+0.70%)
Apr 19, 2007 35.05 35.18 34.96 35.07 30,923 -0.12(-0.33%)
Apr 18, 2007 34.99 35.24 34.99 35.18 27,355 +0.12(+0.35%)
Apr 17, 2007 34.99 35.10 34.99 35.06 12,233 +0.08(+0.22%)
Apr 16, 2007 34.90 35.04 34.90 34.98 41,287 +0.35(+1.02%)
Apr 13, 2007 34.55 34.64 34.49 34.63 22,427 +0.18(+0.53%)
Apr 12, 2007 34.34 34.45 34.22 34.45 24,127 +0.08(+0.24%)
Apr 11, 2007 34.67 34.67 34.30 34.37 59,638 -0.24(-0.68%)
Apr 10, 2007 34.43 34.64 34.43 34.60 48,084 +0.13(+0.38%)
Apr 09, 2007 34.58 34.58 34.47 34.47 20,219 -0.02(-0.07%)
Apr 05, 2007 34.32 34.54 34.32 34.49 64,905 +0.08(+0.24%)
Apr 04, 2007 34.55 34.55 34.36 34.41 41,287 -0.09(-0.26%)
Apr 03, 2007 34.40 34.51 34.30 34.50 76,968 +0.31(+0.89%)
Apr 02, 2007 34.24 34.24 34.05 34.19 37,719 +0.09(+0.28%)
Mar 30, 2007 34.22 34.28 33.94 34.10 57,938 -0.02(-0.07%)
Mar 29, 2007 34.14 34.19 33.95 34.12 24,127 +0.12(+0.35%)
Mar 28, 2007 34.08 34.12 33.90 34.01 66,604 -0.19(-0.57%)
Mar 27, 2007 34.28 34.28 34.14 34.20 24,806 -0.15(-0.45%)
Mar 26, 2007 34.39 34.41 34.10 34.35 45,365 -0.29(-0.85%)
Mar 23, 2007 34.67 34.70 34.58 34.65 23,787 +0.02(+0.05%)
Mar 22, 2007 34.66 34.71 34.58 34.63 20,219 +0.01(+0.02%)
Mar 21, 2007 34.08 34.74 34.02 34.62 30,413 +0.58(+1.69%)
Mar 20, 2007 33.81 34.05 33.80 34.05 11,553 +0.28(+0.82%)
Mar 19, 2007 33.54 33.80 33.54 33.77 21,578 +0.34(+1.00%)
Mar 16, 2007 33.58 33.70 33.42 33.44 21,748 -0.17(-0.51%)
Mar 15, 2007 33.25 33.63 33.25 33.61 22,767 +0.28(+0.83%)
Mar 14, 2007 33.28 33.38 32.81 33.33 48,254 +0.15(+0.46%)
Mar 13, 2007 33.88 33.74 33.15 33.18 85,464 -0.70(-2.07%)
Mar 12, 2007 33.67 33.97 33.67 33.88 23,787 +0.08(+0.23%)
Mar 09, 2007 33.90 33.91 33.72 33.80 20,049 +0.13(+0.38%)
Mar 08, 2007 33.72 33.85 33.64 33.67 27,355 +0.22(+0.65%)
Mar 07, 2007 33.65 33.65 33.45 33.45 33,641 -0.18(-0.54%)
Mar 06, 2007 33.39 33.67 33.28 33.64 39,418 +0.57(+1.71%)
Mar 05, 2007 33.24 33.49 33.02 33.07 67,793 -0.45(-1.33%)
Mar 02, 2007 33.81 33.89 33.50 33.52 126,072 -0.38(-1.11%)
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.