Skip to main content

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

84.01 -0.18 (-0.21%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 52.25 52.34 52.19 52.27 26,660 +0.04(+0.07%)
May 30, 2017 52.15 52.33 52.12 52.23 26,665 +0.01(+0.01%)
May 26, 2017 52.28 52.28 52.17 52.23 34,100 -0.05(-0.10%)
May 25, 2017 52.25 52.37 52.21 52.28 65,450 +0.12(+0.24%)
May 24, 2017 52.13 52.18 52.06 52.16 30,355 +0.08(+0.16%)
May 23, 2017 52.07 52.20 52.02 52.07 122,036 +0.11(+0.22%)
May 22, 2017 51.87 52.04 51.84 51.96 49,984 +0.20(+0.38%)
May 19, 2017 51.37 51.85 51.37 51.76 98,000 +0.37(+0.73%)
May 18, 2017 51.21 51.57 51.09 51.39 45,594 +0.08(+0.15%)
May 17, 2017 51.43 51.62 51.30 51.31 68,308 -0.45(-0.86%)
May 16, 2017 51.86 51.98 51.71 51.76 90,693 -0.15(-0.28%)
May 15, 2017 51.73 51.98 51.73 51.90 45,977 +0.26(+0.50%)
May 12, 2017 51.69 51.71 51.59 51.64 30,772 -0.11(-0.22%)
May 11, 2017 51.86 51.86 51.59 51.76 26,653 -0.16(-0.31%)
May 10, 2017 51.80 51.93 51.80 51.92 25,982 +0.09(+0.18%)
May 09, 2017 52.05 52.05 51.72 51.82 44,221 -0.18(-0.34%)
May 08, 2017 52.05 52.05 51.92 52.00 42,171 -0.05(-0.10%)
May 05, 2017 51.82 52.08 51.82 52.05 24,912 +0.30(+0.58%)
May 04, 2017 51.88 51.88 51.60 51.76 31,285 -0.16(-0.31%)
May 03, 2017 51.92 51.97 51.76 51.92 82,011 -0.05(-0.09%)
May 02, 2017 52.05 52.06 51.90 51.96 48,476 -0.08(-0.15%)
May 01, 2017 52.17 52.17 51.98 52.04 33,383 -0.07(-0.14%)
Apr 28, 2017 52.37 52.39 52.02 52.11 21,897 -0.22(-0.43%)
Apr 27, 2017 52.44 52.50 52.26 52.34 33,239 -0.03(-0.06%)
Apr 26, 2017 52.50 52.70 52.36 52.37 22,646 -0.13(-0.25%)
Apr 25, 2017 52.41 52.58 52.41 52.50 51,007 +0.21(+0.41%)
Apr 24, 2017 52.33 52.49 52.15 52.28 39,238 +0.30(+0.57%)
Apr 21, 2017 52.14 52.14 51.92 51.98 52,354 -0.24(-0.47%)
Apr 20, 2017 52.05 52.33 51.95 52.23 31,856 +0.19(+0.37%)
Apr 19, 2017 52.29 52.32 52.01 52.04 37,827 -0.19(-0.37%)
Apr 18, 2017 52.16 52.33 52.14 52.23 127,816 -0.05(-0.10%)
Apr 17, 2017 52.05 52.28 52.05 52.28 23,948 +0.33(+0.63%)
Apr 13, 2017 52.26 52.31 51.95 51.95 50,046 -0.40(-0.77%)
Apr 12, 2017 52.32 52.40 52.24 52.36 51,025 -0.02(-0.03%)
Apr 11, 2017 52.27 52.37 52.08 52.37 37,938 +0.07(+0.13%)
Apr 10, 2017 52.36 52.47 52.17 52.31 44,299 +0.03(+0.06%)
Apr 07, 2017 52.29 52.43 52.27 52.27 30,843 +0.02(+0.04%)
Apr 06, 2017 52.21 52.37 52.16 52.25 24,982 +0.07(+0.13%)
Apr 05, 2017 52.46 52.69 52.16 52.18 24,150 -0.14(-0.26%)
Apr 04, 2017 52.14 52.33 52.06 52.32 35,643 +0.10(+0.19%)
Apr 03, 2017 52.39 52.39 51.98 52.22 117,880 -0.05(-0.10%)
Mar 31, 2017 52.33 52.46 52.27 52.27 46,003 -0.08(-0.16%)
Mar 30, 2017 52.28 52.41 52.14 52.36 42,553 +0.08(+0.16%)
Mar 29, 2017 52.20 52.28 52.14 52.27 40,080 +0.09(+0.18%)
Mar 28, 2017 51.90 52.24 51.79 52.18 40,122 +0.26(+0.50%)
Mar 27, 2017 51.76 51.98 51.72 51.92 47,444 -0.13(-0.24%)
Mar 24, 2017 52.15 52.22 51.92 52.05 48,427 -0.05(-0.10%)
Mar 23, 2017 52.05 52.41 52.01 52.10 35,175 -0.03(-0.07%)
Mar 22, 2017 52.12 52.20 51.94 52.14 30,629 +0.00(+0.01%)
Mar 21, 2017 52.59 52.60 52.13 52.13 70,157 -0.35(-0.67%)
Mar 20, 2017 52.57 52.59 52.40 52.48 27,675 -0.08(-0.16%)
Mar 17, 2017 52.58 52.72 52.50 52.57 47,688 +0.05(+0.10%)
Mar 16, 2017 52.61 52.68 52.48 52.51 44,597 -0.11(-0.22%)
Mar 15, 2017 52.16 52.76 52.16 52.63 42,531 +0.56(+1.08%)
Mar 14, 2017 52.10 52.10 51.97 52.06 40,643 -0.12(-0.23%)
Mar 13, 2017 52.20 52.30 52.07 52.19 41,214 -0.06(-0.12%)
Mar 10, 2017 52.22 52.31 52.06 52.25 53,298 +0.26(+0.50%)
Mar 09, 2017 52.04 52.13 51.78 51.99 55,935 -0.04(-0.07%)
Mar 08, 2017 52.35 52.35 52.03 52.03 41,199 -0.33(-0.62%)
Mar 07, 2017 52.44 52.47 52.32 52.35 212,863 -0.22(-0.42%)
Mar 06, 2017 52.54 52.59 52.41 52.57 71,713 -0.11(-0.20%)
Mar 03, 2017 52.69 52.74 52.51 52.68 68,338 -0.09(-0.17%)
Mar 02, 2017 52.86 52.96 52.74 52.77 54,606 -0.13(-0.24%)
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.