Skip to main content

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

83.92 -0.27 (-0.32%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.09 26.15 26.05 26.08 31,050 +0.04(+0.14%)
May 23, 2011 26.06 26.13 25.99 26.05 60,831 -0.26(-0.99%)
May 20, 2011 26.39 26.43 26.23 26.31 41,814 -0.14(-0.54%)
May 19, 2011 26.43 26.46 26.30 26.45 38,634 +0.11(+0.40%)
May 18, 2011 26.25 26.38 26.18 26.35 166,187 +0.17(+0.64%)
May 17, 2011 26.08 26.23 26.08 26.18 47,917 -0.01(-0.02%)
May 16, 2011 26.19 26.30 26.18 26.18 25,120 -0.03(-0.12%)
May 13, 2011 26.33 26.35 26.12 26.22 18,879 -0.15(-0.57%)
May 12, 2011 26.04 26.37 26.04 26.37 96,368 +0.23(+0.88%)
May 11, 2011 26.28 26.29 26.07 26.13 136,906 -0.16(-0.59%)
May 10, 2011 26.11 26.32 26.07 26.29 23,077 +0.23(+0.88%)
May 09, 2011 25.97 26.07 25.89 26.06 20,979 +0.12(+0.46%)
May 06, 2011 26.00 26.12 25.89 25.94 43,285 +0.04(+0.17%)
May 05, 2011 25.99 26.07 25.80 25.90 15,369 -0.25(-0.95%)
May 04, 2011 26.18 26.18 26.05 26.15 18,458 -0.02(-0.07%)
May 03, 2011 26.20 26.25 26.09 26.16 38,987 +0.02(+0.07%)
May 02, 2011 26.16 26.19 26.15 26.15 63,366 -0.02(-0.09%)
Apr 29, 2011 26.23 26.23 26.11 26.17 15,095 +0.01(+0.02%)
Apr 28, 2011 26.00 26.18 26.00 26.17 44,438 +0.12(+0.48%)
Apr 27, 2011 25.86 26.07 25.86 26.04 25,188 +0.20(+0.77%)
Apr 26, 2011 25.66 25.87 25.61 25.84 67,127 +0.27(+1.06%)
Apr 25, 2011 25.52 25.59 25.45 25.57 29,110 +0.04(+0.15%)
Apr 21, 2011 25.54 25.56 25.47 25.53 51,828 +0.00(+0.00%)
Apr 20, 2011 25.51 25.56 25.49 25.53 21,296 +0.31(+1.24%)
Apr 19, 2011 25.19 25.22 25.12 25.22 82,432 +0.06(+0.24%)
Apr 18, 2011 25.29 25.29 25.07 25.16 47,228 -0.27(-1.08%)
Apr 15, 2011 25.29 25.45 25.28 25.44 14,345 +0.22(+0.89%)
Apr 14, 2011 25.02 25.23 24.98 25.21 15,997 +0.14(+0.54%)
Apr 13, 2011 25.17 25.18 25.02 25.07 65,375 -0.02(-0.10%)
Apr 12, 2011 25.18 25.21 25.06 25.10 95,402 -0.17(-0.66%)
Apr 11, 2011 25.32 25.41 25.24 25.27 19,684 -0.03(-0.12%)
Apr 08, 2011 25.33 25.34 25.20 25.30 96,339 -0.01(-0.02%)
Apr 07, 2011 25.29 25.30 25.14 25.30 34,341 -0.08(-0.32%)
Apr 06, 2011 25.36 25.38 25.31 25.38 100,787 +0.11(+0.42%)
Apr 05, 2011 25.24 25.35 25.24 25.28 99,002 +0.04(+0.17%)
Apr 04, 2011 25.23 25.27 25.20 25.24 90,525 +0.08(+0.32%)
Apr 01, 2011 25.27 25.27 25.13 25.16 110,393 +0.00(+0.01%)
Mar 31, 2011 25.19 25.23 25.15 25.15 32,842 -0.04(-0.15%)
Mar 30, 2011 25.06 25.22 25.06 25.19 11,629 +0.25(+1.02%)
Mar 29, 2011 24.76 24.94 24.70 24.94 10,910 +0.13(+0.52%)
Mar 28, 2011 24.77 24.90 24.77 24.81 40,890 +0.02(+0.10%)
Mar 25, 2011 24.72 24.86 24.70 24.78 46,322 +0.12(+0.50%)
Mar 24, 2011 24.66 24.73 24.57 24.66 30,184 +0.11(+0.45%)
Mar 23, 2011 24.42 24.55 24.38 24.55 26,688 +0.03(+0.13%)
Mar 22, 2011 24.54 24.58 24.47 24.52 22,414 +0.01(+0.06%)
Mar 21, 2011 24.57 24.57 24.48 24.50 23,261 +0.29(+1.18%)
Mar 18, 2011 24.32 24.32 24.16 24.22 58,795 +0.15(+0.61%)
Mar 17, 2011 24.08 24.12 23.93 24.07 48,382 +0.26(+1.11%)
Mar 16, 2011 24.06 24.12 23.68 23.80 62,765 -0.38(-1.58%)
Mar 15, 2011 24.12 24.27 24.09 24.19 75,972 -0.25(-1.03%)
Mar 14, 2011 24.44 24.48 24.33 24.44 49,733 -0.16(-0.66%)
Mar 11, 2011 24.40 24.62 24.38 24.60 51,066 +0.09(+0.39%)
Mar 10, 2011 24.59 24.62 24.48 24.51 55,431 -0.31(-1.26%)
Mar 09, 2011 24.75 24.84 24.72 24.82 46,298 +0.02(+0.10%)
Mar 08, 2011 24.56 24.83 24.56 24.80 40,650 +0.28(+1.15%)
Mar 07, 2011 24.64 24.76 24.49 24.51 73,413 -0.14(-0.55%)
Mar 04, 2011 24.79 24.83 24.52 24.65 47,896 -0.10(-0.42%)
Mar 03, 2011 24.67 24.82 24.67 24.75 69,929 +0.25(+1.03%)
Mar 02, 2011 24.48 24.58 24.41 24.50 30,657 +0.00(+0.00%)
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.