Skip to main content

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

84.02 -0.17 (-0.21%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.91 40.00 39.83 39.97 109,218 +0.10(+0.24%)
Apr 29, 2014 39.90 40.01 39.88 39.88 87,191 +0.05(+0.12%)
Apr 28, 2014 39.64 39.88 39.50 39.83 102,009 +0.32(+0.81%)
Apr 25, 2014 39.50 39.61 39.38 39.51 103,586 -0.02(-0.05%)
Apr 24, 2014 39.63 39.63 39.43 39.53 37,920 -0.02(-0.05%)
Apr 23, 2014 39.63 39.64 39.50 39.55 154,004 -0.12(-0.30%)
Apr 22, 2014 39.64 39.74 39.56 39.67 100,317 +0.08(+0.19%)
Apr 21, 2014 39.50 39.61 39.50 39.59 107,505 +0.07(+0.18%)
Apr 17, 2014 39.47 39.52 39.52 39.52 84,193 +0.05(+0.12%)
Apr 16, 2014 39.45 39.48 39.28 39.47 65,694 +0.30(+0.76%)
Apr 15, 2014 38.96 39.18 38.81 39.17 90,800 +0.35(+0.89%)
Apr 14, 2014 38.84 38.87 38.61 38.83 69,606 +0.21(+0.55%)
Apr 11, 2014 38.68 38.82 38.60 38.61 143,815 -0.20(-0.52%)
Apr 10, 2014 39.38 39.43 38.76 38.81 75,862 -0.52(-1.32%)
Apr 09, 2014 39.26 39.37 39.08 39.33 45,937 +0.17(+0.44%)
Apr 08, 2014 38.92 39.19 38.92 39.16 91,510 +0.19(+0.50%)
Apr 07, 2014 39.08 39.23 38.96 38.97 54,491 -0.21(-0.53%)
Apr 04, 2014 39.44 39.53 39.12 39.17 135,485 -0.16(-0.40%)
Apr 03, 2014 39.30 39.36 39.24 39.33 47,864 +0.01(+0.04%)
Apr 02, 2014 39.26 39.36 39.15 39.32 42,990 +0.12(+0.32%)
Apr 01, 2014 39.17 39.22 39.01 39.19 47,038 +0.09(+0.23%)
Mar 31, 2014 39.01 39.19 38.99 39.10 85,455 +0.30(+0.78%)
Mar 28, 2014 38.71 38.90 38.71 38.80 109,386 +0.21(+0.56%)
Mar 27, 2014 38.56 38.68 38.48 38.59 38,305 +0.01(+0.04%)
Mar 26, 2014 38.77 38.88 38.56 38.57 48,732 -0.09(-0.23%)
Mar 25, 2014 38.48 38.70 38.45 38.66 35,627 +0.24(+0.63%)
Mar 24, 2014 38.55 38.57 38.28 38.42 54,834 +0.02(+0.06%)
Mar 21, 2014 38.62 38.75 38.40 38.40 47,711 -0.02(-0.04%)
Mar 20, 2014 38.13 38.41 38.02 38.41 53,072 +0.30(+0.80%)
Mar 19, 2014 38.43 38.47 37.91 38.11 41,951 -0.33(-0.86%)
Mar 18, 2014 38.19 38.48 38.19 38.44 34,126 +0.26(+0.67%)
Mar 17, 2014 38.08 38.23 37.98 38.18 45,243 +0.26(+0.69%)
Mar 14, 2014 37.85 38.04 37.84 37.92 66,102 +0.01(+0.02%)
Mar 13, 2014 38.19 38.24 37.81 37.91 66,326 -0.21(-0.56%)
Mar 12, 2014 37.93 38.13 37.80 38.13 27,371 +0.08(+0.22%)
Mar 11, 2014 38.19 38.23 37.98 38.04 73,597 -0.10(-0.25%)
Mar 10, 2014 38.09 38.14 38.04 38.14 46,475 -0.02(-0.05%)
Mar 07, 2014 38.34 38.34 38.04 38.16 49,030 -0.09(-0.23%)
Mar 06, 2014 38.25 38.33 38.20 38.25 49,928 +0.06(+0.14%)
Mar 05, 2014 38.34 38.34 38.15 38.20 63,639 -0.12(-0.31%)
Mar 04, 2014 38.12 38.34 38.03 38.31 42,992 +0.55(+1.46%)
Mar 03, 2014 37.75 37.84 37.59 37.76 58,949 -0.25(-0.65%)
Feb 28, 2014 37.81 38.13 37.66 38.01 57,763 +0.25(+0.66%)
Feb 27, 2014 37.67 37.84 37.65 37.76 39,454 +0.06(+0.16%)
Feb 26, 2014 37.72 37.83 37.64 37.70 50,459 -0.01(-0.04%)
Feb 25, 2014 37.70 37.87 37.67 37.71 39,789 -0.01(-0.04%)
Feb 24, 2014 37.80 37.96 37.73 37.73 205,408 +0.07(+0.17%)
Feb 21, 2014 37.75 37.90 37.66 37.66 114,584 -0.09(-0.24%)
Feb 20, 2014 37.48 37.83 37.48 37.75 41,615 +0.25(+0.68%)
Feb 19, 2014 37.63 37.83 37.50 37.50 52,960 -0.18(-0.48%)
Feb 18, 2014 37.76 37.76 37.63 37.68 77,123 -0.07(-0.18%)
Feb 14, 2014 37.49 37.74 37.74 37.74 46,228 +0.21(+0.57%)
Feb 13, 2014 37.07 37.56 37.07 37.53 73,933 +0.19(+0.52%)
Feb 12, 2014 37.48 37.48 37.28 37.34 77,034 -0.06(-0.17%)
Feb 11, 2014 37.06 37.48 37.06 37.40 81,259 +0.35(+0.95%)
Feb 10, 2014 36.96 37.05 36.84 37.05 58,458 +0.19(+0.50%)
Feb 07, 2014 36.68 36.88 36.55 36.86 63,139 +0.32(+0.88%)
Feb 06, 2014 36.23 36.54 36.23 36.54 130,329 +0.36(+0.99%)
Feb 05, 2014 36.16 36.29 36.07 36.18 43,909 -0.10(-0.28%)
Feb 04, 2014 36.22 36.32 36.06 36.29 128,418 +0.22(+0.61%)
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.