Skip to main content

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

83.91 -0.28 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 84.88 84.88 84.14 84.19 42,016 -0.84(-0.99%)
Jun 24, 2024 84.06 85.19 84.06 85.03 36,313 +1.29(+1.54%)
Jun 21, 2024 83.99 84.10 83.63 83.74 25,189 -0.14(-0.17%)
Jun 20, 2024 83.33 84.03 83.33 83.88 95,897 +0.57(+0.68%)
Jun 18, 2024 82.99 83.46 82.99 83.31 23,687 +0.30(+0.36%)
Jun 17, 2024 82.56 83.13 82.38 83.01 32,593 +0.37(+0.45%)
Jun 14, 2024 82.67 82.71 82.18 82.65 41,236 -0.45(-0.54%)
Jun 13, 2024 83.42 83.42 82.78 83.09 29,127 -0.35(-0.42%)
Jun 12, 2024 84.50 84.50 83.31 83.44 41,237 -0.05(-0.06%)
Jun 11, 2024 83.58 83.59 83.11 83.49 24,773 -0.45(-0.53%)
Jun 10, 2024 83.77 84.15 83.43 83.94 16,374 +0.00(+0.00%)
Jun 07, 2024 83.83 84.51 83.83 83.94 37,514 -0.22(-0.26%)
Jun 06, 2024 84.05 84.47 84.00 84.16 19,969 +0.00(+0.00%)
Jun 05, 2024 84.29 84.29 83.82 84.16 29,264 +0.03(+0.04%)
Jun 04, 2024 84.01 84.33 83.85 84.13 26,835 -0.34(-0.40%)
Jun 03, 2024 85.18 85.18 84.15 84.47 20,589 -0.83(-0.97%)
May 31, 2024 83.87 85.29 83.71 85.29 22,777 +1.64(+1.96%)
May 30, 2024 83.06 83.66 82.98 83.65 33,597 +0.82(+0.99%)
May 29, 2024 83.26 83.26 82.71 82.83 35,323 -1.01(-1.20%)
May 28, 2024 84.24 84.56 83.65 83.84 42,536 -0.40(-0.47%)
May 24, 2024 84.45 84.46 84.06 84.24 14,725 +0.24(+0.29%)
May 23, 2024 85.41 85.41 83.94 83.99 24,263 -1.34(-1.57%)
May 22, 2024 85.88 85.88 85.24 85.33 22,148 -0.87(-1.01%)
May 21, 2024 86.09 86.35 86.04 86.21 36,853 +0.15(+0.17%)
May 20, 2024 86.62 86.62 86.04 86.06 19,849 -0.49(-0.56%)
May 17, 2024 86.18 86.54 86.14 86.54 24,365 +0.29(+0.33%)
May 16, 2024 86.12 86.48 86.12 86.26 38,332 +0.04(+0.05%)
May 15, 2024 86.31 86.31 86.03 86.22 24,909 +0.38(+0.44%)
May 14, 2024 85.65 85.93 85.52 85.84 23,812 +0.38(+0.44%)
May 13, 2024 85.62 85.98 85.41 85.46 16,824 +0.11(+0.13%)
May 10, 2024 85.55 85.67 85.21 85.35 29,908 +0.01(+0.01%)
May 09, 2024 84.57 85.37 84.57 85.34 34,189 +0.78(+0.93%)
May 08, 2024 84.11 84.62 84.11 84.56 28,041 +0.20(+0.24%)
May 07, 2024 84.37 84.68 84.36 84.36 28,842 +0.22(+0.26%)
May 06, 2024 84.06 84.21 83.96 84.14 20,743 +0.45(+0.53%)
May 03, 2024 83.82 84.05 83.33 83.70 49,208 +0.36(+0.43%)
May 02, 2024 83.34 83.45 82.91 83.34 51,728 +0.57(+0.68%)
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.