Skip to main content

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

83.83 -0.36 (-0.43%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 83.43 83.43 82.78 82.78 15,124 -0.93(-1.11%)
Apr 29, 2024 83.48 83.87 83.48 83.72 20,215 +0.43(+0.51%)
Apr 26, 2024 83.59 83.60 83.29 83.29 18,698 -0.47(-0.56%)
Apr 25, 2024 83.92 83.92 83.25 83.76 25,522 -0.88(-1.04%)
Apr 24, 2024 84.07 84.68 83.75 84.64 48,053 +0.34(+0.40%)
Apr 23, 2024 83.62 84.48 83.62 84.30 34,915 +0.73(+0.87%)
Apr 22, 2024 82.98 84.00 82.82 83.57 24,136 +0.74(+0.89%)
Apr 19, 2024 81.69 82.84 81.69 82.83 15,572 +1.21(+1.48%)
Apr 18, 2024 81.54 81.88 81.30 81.62 26,564 +0.32(+0.40%)
Apr 17, 2024 81.25 81.76 80.98 81.30 20,354 +0.30(+0.37%)
Apr 16, 2024 81.59 81.59 80.80 81.00 35,251 -0.55(-0.68%)
Apr 15, 2024 82.48 82.85 81.24 81.55 48,920 -0.39(-0.48%)
Apr 12, 2024 82.86 83.10 81.78 81.95 36,007 -1.11(-1.34%)
Apr 11, 2024 83.68 83.68 82.64 83.06 23,192 -0.39(-0.46%)
Apr 10, 2024 84.04 84.06 82.99 83.44 85,041 -1.55(-1.83%)
Apr 09, 2024 84.71 85.01 84.37 84.99 35,070 +0.45(+0.54%)
Apr 08, 2024 84.27 84.75 84.27 84.54 23,273 +0.37(+0.43%)
Apr 05, 2024 84.04 84.42 83.52 84.17 57,211 +0.21(+0.25%)
Apr 04, 2024 85.03 85.24 83.80 83.97 35,539 -0.78(-0.92%)
Apr 03, 2024 84.82 84.98 84.51 84.75 175,718 -0.06(-0.07%)
Apr 02, 2024 84.79 85.03 84.64 84.81 25,388 -0.26(-0.30%)
Apr 01, 2024 85.61 85.61 84.98 85.06 35,151 -0.60(-0.70%)
Mar 28, 2024 85.03 85.72 85.03 85.67 25,617 +0.72(+0.85%)
Mar 27, 2024 83.79 84.94 83.79 84.94 31,422 +1.67(+2.01%)
Mar 26, 2024 83.95 84.14 83.27 83.27 56,121 -0.57(-0.68%)
Mar 25, 2024 83.65 84.08 83.65 83.85 67,193 +0.23(+0.27%)
Mar 22, 2024 84.33 84.39 83.62 83.62 31,140 -1.01(-1.19%)
Mar 21, 2024 84.29 84.85 84.25 84.63 19,418 +0.65(+0.77%)
Mar 20, 2024 83.19 84.16 83.19 83.98 36,370 +0.57(+0.68%)
Mar 19, 2024 82.83 83.43 82.83 83.41 22,968 +0.48(+0.58%)
Mar 18, 2024 82.92 83.18 82.48 82.93 22,301 +0.12(+0.14%)
Mar 15, 2024 82.61 83.14 82.61 82.81 47,130 -0.01(-0.01%)
Mar 14, 2024 83.35 83.35 82.47 82.82 32,111 -0.62(-0.75%)
Mar 13, 2024 83.45 83.95 83.29 83.44 42,696 +0.28(+0.33%)
Mar 12, 2024 83.19 83.59 82.90 83.17 29,408 -0.08(-0.10%)
Mar 11, 2024 82.76 83.32 82.62 83.24 36,529 +0.34(+0.41%)
Mar 08, 2024 82.90 83.08 82.78 82.91 25,796 +0.28(+0.33%)
Mar 07, 2024 82.52 82.94 82.52 82.63 26,827 +0.41(+0.49%)
Mar 06, 2024 82.04 82.51 81.93 82.23 93,115 +0.46(+0.57%)
Mar 05, 2024 81.25 82.27 81.25 81.76 52,666 +0.37(+0.45%)
Mar 04, 2024 81.18 81.68 81.18 81.40 32,595 +0.26(+0.32%)
Mar 01, 2024 80.93 81.15 80.48 81.14 41,848 +0.20(+0.24%)
Feb 29, 2024 81.04 81.31 80.77 80.94 56,633 +0.27(+0.33%)
Feb 28, 2024 80.64 80.96 80.56 80.67 33,200 -0.08(-0.10%)
Feb 27, 2024 80.62 80.79 80.41 80.75 130,873 +0.35(+0.43%)
Feb 26, 2024 80.91 81.17 80.37 80.41 72,008 -0.61(-0.76%)
Feb 23, 2024 80.82 81.34 80.67 81.02 48,028 +0.05(+0.07%)
Feb 22, 2024 80.66 81.09 80.46 80.97 72,711 +0.22(+0.27%)
Feb 21, 2024 80.30 80.75 80.25 80.75 86,165 +0.48(+0.60%)
Feb 20, 2024 80.28 80.74 80.16 80.27 120,061 -0.27(-0.33%)
Feb 16, 2024 80.31 80.86 80.16 80.53 34,380 -0.11(-0.13%)
Feb 15, 2024 79.38 80.68 79.38 80.64 32,348 +1.64(+2.07%)
Feb 14, 2024 79.10 79.12 78.60 79.00 79,978 +0.35(+0.44%)
Feb 13, 2024 79.48 79.51 78.08 78.66 43,261 -1.61(-2.00%)
Feb 12, 2024 79.29 80.42 79.29 80.27 39,543 +0.95(+1.19%)
Feb 09, 2024 79.44 79.53 78.93 79.32 89,922 -0.06(-0.07%)
Feb 08, 2024 79.08 79.38 78.93 79.38 29,623 +0.12(+0.15%)
Feb 07, 2024 79.62 79.62 78.86 79.26 28,473 -0.13(-0.16%)
Feb 06, 2024 79.10 79.60 79.02 79.39 22,382 +0.40(+0.51%)
Feb 05, 2024 79.55 79.55 78.90 78.98 87,472 -1.01(-1.26%)
Feb 02, 2024 79.99 80.36 79.57 79.99 121,662 -0.30(-0.37%)
Feb 01, 2024 80.00 80.29 79.21 80.29 43,069 +0.49(+0.62%)
Jan 31, 2024 80.90 81.08 79.78 79.79 41,282 -1.45(-1.78%)
Jan 30, 2024 80.85 81.31 80.67 81.24 35,189 +0.14(+0.17%)
Jan 29, 2024 80.84 81.16 80.53 81.10 45,097 +0.25(+0.31%)
Jan 26, 2024 80.99 81.23 80.63 80.85 29,371 +0.04(+0.05%)
Jan 25, 2024 80.37 80.82 80.09 80.82 45,016 +1.21(+1.52%)
Jan 24, 2024 80.21 80.35 79.55 79.61 40,615 -0.23(-0.29%)
Jan 23, 2024 79.69 80.02 79.57 79.84 40,198 +0.15(+0.19%)
Jan 22, 2024 79.38 79.79 79.23 79.69 78,209 +0.37(+0.47%)
Jan 19, 2024 78.88 79.46 78.46 79.32 110,403 +0.57(+0.73%)
Jan 18, 2024 79.01 79.01 78.10 78.75 723,557 -0.12(-0.15%)
Jan 17, 2024 78.83 79.49 78.47 78.87 29,375 -0.66(-0.83%)
Jan 16, 2024 80.10 80.10 79.33 79.53 54,176 -1.06(-1.32%)
Jan 12, 2024 80.93 81.19 80.28 80.59 33,462 +0.14(+0.17%)
Jan 11, 2024 80.84 80.84 79.99 80.45 32,845 -0.53(-0.66%)
Jan 10, 2024 81.05 81.05 80.63 80.98 100,594 -0.16(-0.19%)
Jan 09, 2024 81.45 81.45 81.01 81.14 49,119 -0.70(-0.85%)
Jan 08, 2024 81.19 81.85 80.91 81.84 66,194 +0.34(+0.42%)
Jan 05, 2024 81.06 81.86 81.05 81.50 727,819 +0.33(+0.41%)
Jan 04, 2024 81.37 81.76 81.14 81.16 46,515 -0.11(-0.13%)
Jan 03, 2024 81.72 81.80 81.17 81.27 55,321 -0.65(-0.79%)
Jan 02, 2024 80.73 82.26 80.73 81.92 61,229 +0.98(+1.20%)
Dec 29, 2023 81.22 81.25 80.73 80.94 58,648 -0.34(-0.42%)
Dec 28, 2023 81.20 81.52 81.14 81.29 30,608 -0.02(-0.02%)
Dec 27, 2023 81.27 81.51 81.06 81.31 62,854 -0.07(-0.08%)
Dec 26, 2023 80.93 81.55 80.89 81.38 22,187 +0.54(+0.67%)
Dec 22, 2023 80.55 81.31 80.55 80.84 66,714 +0.36(+0.45%)
Dec 21, 2023 80.28 80.50 79.80 80.47 29,169 +0.68(+0.85%)
Dec 20, 2023 81.03 81.28 79.80 79.80 61,165 -1.39(-1.71%)
Dec 19, 2023 80.70 81.19 80.61 81.19 71,954 +0.70(+0.88%)
Dec 18, 2023 80.81 80.94 80.47 80.48 36,933 -0.04(-0.05%)
Dec 15, 2023 81.00 81.10 80.30 80.52 51,384 -0.70(-0.87%)
Dec 14, 2023 80.50 81.76 80.50 81.22 122,160 +1.37(+1.72%)
Dec 13, 2023 77.95 79.85 77.85 79.85 141,137 +1.64(+2.10%)
Dec 12, 2023 78.42 78.44 77.93 78.21 42,639 -0.36(-0.46%)
Dec 11, 2023 78.32 78.57 78.22 78.57 44,417 +0.32(+0.41%)
Dec 08, 2023 77.97 78.37 77.80 78.25 30,613 +0.43(+0.55%)
Dec 07, 2023 77.64 77.97 77.55 77.82 57,749 +0.37(+0.48%)
Dec 06, 2023 77.63 78.15 77.41 77.45 80,469 -0.23(-0.29%)
Dec 05, 2023 78.02 78.18 77.64 77.67 105,727 -0.53(-0.68%)
Dec 04, 2023 77.63 78.44 77.63 78.20 40,480 +0.15(+0.19%)
Dec 01, 2023 76.73 78.06 76.72 78.05 54,117 +1.07(+1.39%)
Nov 30, 2023 76.64 77.02 76.57 76.99 45,476 +0.62(+0.81%)
Nov 29, 2023 76.58 76.88 76.33 76.37 54,555 +0.19(+0.24%)
Nov 28, 2023 76.23 76.46 75.91 76.18 101,400 +0.05(+0.06%)
Nov 27, 2023 76.16 76.17 75.87 76.14 33,625 -0.23(-0.31%)
Nov 24, 2023 76.05 76.45 76.05 76.37 24,604 +0.37(+0.49%)
Nov 22, 2023 75.71 76.08 75.71 76.00 96,764 +0.21(+0.28%)
Nov 21, 2023 75.94 75.94 75.50 75.78 56,300 -0.31(-0.41%)
Nov 20, 2023 75.94 76.25 75.64 76.10 138,844 +0.10(+0.13%)
Nov 17, 2023 75.62 76.11 75.56 76.00 46,714 +0.69(+0.92%)
Nov 16, 2023 75.71 75.71 74.93 75.31 33,834 -0.76(-1.00%)
Nov 15, 2023 75.58 76.33 75.58 76.07 32,806 +0.53(+0.70%)
Nov 14, 2023 74.61 75.82 74.61 75.54 67,175 +1.87(+2.54%)
Nov 13, 2023 73.80 73.90 73.42 73.67 55,434 -0.19(-0.26%)
Nov 10, 2023 73.72 73.87 73.20 73.86 129,356 +0.47(+0.64%)
Nov 09, 2023 74.31 74.31 73.33 73.40 24,940 -0.70(-0.95%)
Nov 08, 2023 74.66 74.66 73.91 74.10 73,499 -0.67(-0.90%)
Nov 07, 2023 74.97 74.97 74.61 74.77 33,785 -0.53(-0.70%)
Nov 06, 2023 75.92 75.96 75.16 75.30 33,248 -0.62(-0.82%)
Nov 03, 2023 75.75 76.21 75.75 75.92 29,779 +0.83(+1.10%)
Nov 02, 2023 73.52 75.12 73.52 75.09 35,564 +1.83(+2.50%)
Nov 01, 2023 73.13 73.51 72.95 73.26 32,309 +0.27(+0.37%)
Oct 31, 2023 72.65 73.02 72.48 72.99 43,912 +0.44(+0.60%)
Oct 30, 2023 72.28 72.72 72.12 72.55 58,680 +0.69(+0.96%)
Oct 27, 2023 73.28 73.28 71.64 71.85 30,473 -1.50(-2.05%)
Oct 26, 2023 73.24 73.76 73.13 73.36 95,162 +0.03(+0.04%)
Oct 25, 2023 73.39 73.62 73.07 73.33 126,157 -0.24(-0.33%)
Oct 24, 2023 73.67 73.87 73.31 73.57 116,678 +0.28(+0.38%)
Oct 23, 2023 73.81 74.01 73.23 73.29 31,354 -0.85(-1.14%)
Oct 20, 2023 74.76 74.97 74.13 74.13 41,013 -0.82(-1.09%)
Oct 19, 2023 75.54 75.98 74.92 74.95 91,118 -0.74(-0.98%)
Oct 18, 2023 76.18 76.25 75.56 75.69 56,642 -0.79(-1.03%)
Oct 17, 2023 75.47 76.63 75.47 76.48 110,179 +0.68(+0.90%)
Oct 16, 2023 75.52 75.98 75.30 75.80 33,660 +0.78(+1.04%)
Oct 13, 2023 75.28 75.43 74.84 75.02 26,112 +0.18(+0.25%)
Oct 12, 2023 75.64 75.64 74.45 74.83 48,966 -0.68(-0.90%)
Oct 11, 2023 75.53 75.67 75.02 75.52 44,406 -0.07(-0.09%)
Oct 10, 2023 75.31 75.96 75.31 75.58 158,755 +0.50(+0.66%)
Oct 09, 2023 74.40 75.21 74.40 75.09 517,855 +0.90(+1.22%)
Oct 06, 2023 73.50 74.58 72.92 74.18 32,349 +0.41(+0.55%)
Oct 05, 2023 73.53 73.90 73.35 73.78 130,064 +0.02(+0.03%)
Oct 04, 2023 73.95 73.95 73.12 73.76 42,893 -0.33(-0.45%)
Oct 03, 2023 74.19 74.26 73.67 74.09 86,685 -0.48(-0.64%)
Oct 02, 2023 75.66 75.66 74.28 74.56 42,198 -1.33(-1.76%)
Sep 29, 2023 76.47 76.48 75.58 75.89 48,815 -0.17(-0.23%)
Sep 28, 2023 75.93 76.27 75.76 76.07 56,708 +0.23(+0.31%)
Sep 27, 2023 75.87 76.10 75.39 75.84 77,852 +0.19(+0.26%)
Sep 26, 2023 76.04 76.27 75.57 75.64 34,784 -0.91(-1.19%)
Sep 25, 2023 76.04 76.59 76.33 76.56 43,746 +0.25(+0.32%)
Sep 22, 2023 76.76 76.77 76.24 76.31 124,112 -0.32(-0.42%)
Sep 21, 2023 77.45 77.47 76.63 76.63 103,807 -1.13(-1.46%)
Sep 20, 2023 78.13 78.60 77.76 77.76 45,511 -0.22(-0.29%)
Sep 19, 2023 78.19 78.44 77.81 77.98 21,986 -0.17(-0.22%)
Sep 18, 2023 78.41 78.56 77.86 78.16 40,375 -0.15(-0.20%)
Sep 15, 2023 78.59 78.85 78.27 78.31 24,877 -0.58(-0.74%)
Sep 14, 2023 78.31 78.89 78.31 78.89 40,047 +1.05(+1.35%)
Sep 13, 2023 78.14 78.14 77.65 77.84 23,278 -0.16(-0.20%)
Sep 12, 2023 77.61 78.24 77.51 78.00 32,628 +0.57(+0.74%)
Sep 11, 2023 77.92 78.13 77.39 77.43 21,037 -0.20(-0.26%)
Sep 08, 2023 77.40 77.75 77.40 77.63 8,564 +0.39(+0.50%)
Sep 07, 2023 77.27 77.56 77.10 77.25 19,166 -0.08(-0.10%)
Sep 06, 2023 77.62 77.62 76.95 77.32 24,081 -0.39(-0.50%)
Sep 05, 2023 78.58 78.69 77.71 77.71 23,802 -0.86(-1.09%)
Sep 01, 2023 78.48 78.88 78.36 78.57 64,029 +0.52(+0.66%)
Aug 31, 2023 78.34 78.45 78.02 78.05 39,513 -0.10(-0.12%)
Aug 30, 2023 78.20 78.37 78.01 78.15 49,021 +0.03(+0.04%)
Aug 29, 2023 77.64 78.13 77.52 78.12 30,608 +0.60(+0.78%)
Aug 28, 2023 77.19 77.78 77.19 77.52 21,473 +0.62(+0.80%)
Aug 25, 2023 76.87 77.16 76.44 76.90 28,653 +0.27(+0.35%)
Aug 24, 2023 76.68 77.49 76.63 76.63 29,310 -0.24(-0.32%)
Aug 23, 2023 76.66 76.92 76.46 76.87 63,716 +0.21(+0.28%)
Aug 22, 2023 77.31 77.41 76.63 76.66 41,373 -0.53(-0.69%)
Aug 21, 2023 77.52 77.71 76.86 77.19 45,765 -0.25(-0.32%)
Aug 18, 2023 76.89 77.64 76.87 77.44 34,281 +0.28(+0.36%)
Aug 17, 2023 77.36 77.87 77.12 77.16 27,960 +0.17(+0.23%)
Aug 16, 2023 77.30 77.66 76.93 76.99 28,616 -0.39(-0.50%)
Aug 15, 2023 78.15 78.15 77.35 77.37 55,380 -1.33(-1.69%)
Aug 14, 2023 79.02 79.02 78.56 78.71 170,191 -0.46(-0.58%)
Aug 11, 2023 78.70 79.28 78.70 79.17 36,110 +0.30(+0.38%)
Aug 10, 2023 79.24 79.67 78.72 78.87 400,588 -0.09(-0.11%)
Aug 09, 2023 79.03 79.47 78.87 78.96 49,186 +0.00(+0.00%)
Aug 08, 2023 78.43 78.96 77.88 78.96 25,268 -0.14(-0.17%)
Aug 07, 2023 78.86 79.17 78.80 79.09 32,391 +0.50(+0.64%)
Aug 04, 2023 78.99 79.50 78.54 78.59 21,477 -0.22(-0.28%)
Aug 03, 2023 78.86 79.10 78.37 78.81 30,600 -0.14(-0.17%)
Aug 02, 2023 79.01 79.22 78.68 78.95 40,757 -0.63(-0.79%)
Aug 01, 2023 79.94 80.06 79.26 79.57 43,187 -0.49(-0.61%)
Jul 31, 2023 79.93 80.23 79.84 80.07 47,811 +0.33(+0.41%)
Jul 28, 2023 79.87 79.97 79.44 79.74 50,515 +0.23(+0.29%)
Jul 27, 2023 80.24 80.47 79.36 79.51 55,508 -0.38(-0.47%)
Jul 26, 2023 79.34 80.06 79.34 79.88 42,828 +0.41(+0.51%)
Jul 25, 2023 79.51 79.84 79.34 79.48 80,286 -0.18(-0.22%)
Jul 24, 2023 79.21 79.78 79.21 79.66 26,208 +0.56(+0.71%)
Jul 21, 2023 79.24 79.24 78.76 79.10 48,154 +0.16(+0.21%)
Jul 20, 2023 78.45 78.99 78.45 78.93 101,786 +0.54(+0.69%)
Jul 19, 2023 77.68 78.47 77.66 78.40 43,461 +0.95(+1.23%)
Jul 18, 2023 76.78 77.85 76.75 77.44 93,001 +0.67(+0.88%)
Jul 17, 2023 76.73 76.92 76.46 76.77 58,408 -0.30(-0.39%)
Jul 14, 2023 78.01 78.01 76.91 77.07 123,836 -0.94(-1.21%)
Jul 13, 2023 77.78 78.06 77.65 78.01 34,431 +0.28(+0.36%)
Jul 12, 2023 77.94 78.19 77.69 77.73 25,682 +0.37(+0.47%)
Jul 11, 2023 76.52 77.39 76.46 77.37 216,291 +1.14(+1.49%)
Jul 10, 2023 76.11 76.65 76.02 76.23 65,774 +0.09(+0.11%)
Jul 07, 2023 75.77 76.78 75.77 76.14 43,273 +0.25(+0.33%)
Jul 06, 2023 76.29 76.29 75.46 75.89 185,129 -1.00(-1.30%)
Jul 05, 2023 76.83 77.18 76.51 76.89 44,216 -0.15(-0.20%)
Jul 03, 2023 76.50 77.21 76.50 77.05 30,630 +0.49(+0.64%)
Jun 30, 2023 76.54 76.69 76.25 76.56 61,021 +0.40(+0.53%)
Jun 29, 2023 75.53 76.16 75.47 76.15 46,562 +0.70(+0.93%)
Jun 28, 2023 75.49 75.49 74.89 75.45 116,170 -0.12(-0.15%)
Jun 27, 2023 75.25 75.68 75.11 75.57 70,560 +0.31(+0.41%)
Jun 26, 2023 74.61 75.47 74.61 75.26 46,617 +0.56(+0.75%)
Jun 23, 2023 75.08 75.42 74.61 74.70 26,097 -0.75(-0.99%)
Jun 22, 2023 75.96 75.96 75.29 75.45 25,525 -0.74(-0.97%)
Jun 21, 2023 75.97 76.45 75.62 76.19 46,799 +0.01(+0.01%)
Jun 20, 2023 76.93 76.93 76.18 76.18 41,002 -1.09(-1.41%)
Jun 16, 2023 77.35 77.52 77.10 77.27 39,170 +0.02(+0.02%)
Jun 15, 2023 76.38 77.31 76.38 77.25 39,111 +1.50(+1.98%)
May 08, 2023 76.33 76.33 75.63 75.75 60,710 -0.24(-0.31%)
May 05, 2023 75.38 76.13 75.38 75.99 219,911 +1.56(+2.10%)
May 04, 2023 74.96 75.02 74.05 74.42 85,503 -0.90(-1.19%)
May 03, 2023 76.18 76.50 75.29 75.32 35,421 -0.81(-1.06%)
May 02, 2023 77.82 77.82 75.54 76.13 90,277 -1.95(-2.49%)
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.