Skip to main content

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

84.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.53 52.63 52.48 52.56 38,108 -0.08(-0.16%)
Feb 27, 2017 52.63 52.71 52.53 52.65 60,592 +0.02(+0.03%)
Feb 24, 2017 52.33 52.65 52.33 52.63 41,151 +0.18(+0.35%)
Feb 23, 2017 52.34 52.54 52.24 52.45 36,981 +0.24(+0.47%)
Feb 22, 2017 52.28 52.31 52.12 52.21 30,279 -0.13(-0.25%)
Feb 21, 2017 51.96 52.37 51.96 52.34 75,723 +0.43(+0.82%)
Feb 17, 2017 51.91 51.91 51.91 0 +0.10(+0.19%)
Feb 16, 2017 51.71 51.85 51.67 51.81 78,432 +0.10(+0.19%)
Feb 15, 2017 51.47 51.76 51.39 51.71 73,797 +0.17(+0.32%)
Feb 14, 2017 51.45 51.55 51.23 51.55 234,316 +0.08(+0.15%)
Feb 13, 2017 51.39 51.51 51.23 51.47 33,887 +0.13(+0.25%)
Feb 10, 2017 51.20 51.37 51.17 51.34 40,083 +0.20(+0.40%)
Feb 09, 2017 51.00 51.23 51.00 51.14 39,592 +0.18(+0.36%)
Feb 08, 2017 50.84 50.99 50.81 50.95 70,991 +0.10(+0.19%)
Feb 07, 2017 50.91 50.98 50.79 50.86 108,770 -0.02(-0.03%)
Feb 06, 2017 50.95 51.01 50.80 50.87 77,646 -0.11(-0.21%)
Feb 03, 2017 50.88 51.04 50.83 50.98 67,947 +0.26(+0.52%)
Feb 02, 2017 50.54 50.72 50.51 50.72 75,585 +0.22(+0.44%)
Feb 01, 2017 50.86 50.86 50.45 50.50 96,118 -0.33(-0.66%)
Jan 31, 2017 50.56 50.83 50.56 50.83 63,872 +0.18(+0.36%)
Jan 30, 2017 50.78 50.82 50.51 50.65 63,432 -0.28(-0.55%)
Jan 27, 2017 51.08 51.13 50.86 50.93 56,525 -0.18(-0.36%)
Jan 26, 2017 51.19 51.19 51.05 51.11 60,399 -0.17(-0.34%)
Jan 25, 2017 51.13 51.30 51.06 51.29 57,278 +0.28(+0.55%)
Jan 24, 2017 50.77 51.07 50.77 51.01 79,518 +0.14(+0.28%)
Jan 23, 2017 50.97 50.97 50.72 50.86 50,846 -0.17(-0.33%)
Jan 20, 2017 50.89 51.15 50.88 51.03 55,755 +0.28(+0.56%)
Jan 19, 2017 51.01 51.03 50.64 50.75 96,289 -0.29(-0.57%)
Jan 18, 2017 51.01 51.10 50.94 51.04 73,175 +0.01(+0.01%)
Jan 17, 2017 50.89 51.12 50.89 51.03 86,943 +0.15(+0.30%)
Jan 13, 2017 50.88 50.88 50.88 0 +0.01(+0.01%)
Jan 12, 2017 50.87 50.91 50.60 50.87 53,097 -0.04(-0.07%)
Jan 11, 2017 50.86 51.00 50.76 50.91 43,153 +0.06(+0.12%)
Jan 10, 2017 51.01 51.12 50.83 50.85 58,632 -0.21(-0.42%)
Jan 09, 2017 51.27 51.40 51.05 51.06 53,087 -0.32(-0.62%)
Jan 06, 2017 51.43 51.50 51.22 51.38 42,004 -0.09(-0.18%)
Jan 05, 2017 51.48 51.49 51.32 51.47 56,712 -0.04(-0.07%)
Jan 04, 2017 51.41 51.60 51.41 51.51 119,341 +0.17(+0.34%)
Jan 03, 2017 51.19 51.34 51.06 51.34 60,583 +0.34(+0.67%)
Dec 30, 2016 51.00 51.00 51.00 0 -0.08(-0.16%)
Dec 29, 2016 50.91 51.13 50.91 51.08 44,995 +0.17(+0.34%)
Dec 28, 2016 51.27 51.27 50.86 50.90 36,826 -0.33(-0.65%)
Dec 27, 2016 51.21 51.34 51.21 51.24 39,934 +0.03(+0.06%)
Dec 23, 2016 51.21 51.21 51.21 0 +0.05(+0.09%)
Dec 22, 2016 51.11 51.18 51.02 51.16 65,176 +0.02(+0.03%)
Dec 21, 2016 51.33 51.45 51.15 51.15 80,081 -0.19(-0.37%)
Dec 20, 2016 51.27 51.41 51.23 51.33 48,534 +0.11(+0.21%)
Dec 19, 2016 51.12 51.29 51.05 51.23 56,971 +0.14(+0.27%)
Dec 16, 2016 51.00 51.18 50.96 51.09 71,089 +0.26(+0.50%)
Dec 15, 2016 50.59 50.99 50.55 50.84 282,070 +0.17(+0.33%)
Dec 14, 2016 51.32 51.36 50.65 50.67 43,900 -0.71(-1.38%)
Dec 13, 2016 51.27 51.45 51.18 51.38 92,330 +0.31(+0.61%)
Dec 12, 2016 50.90 51.21 50.90 51.07 78,055 +0.27(+0.53%)
Dec 09, 2016 50.59 50.87 50.59 50.80 52,162 +0.27(+0.54%)
Dec 08, 2016 50.54 50.74 50.38 50.52 65,421 +0.01(+0.01%)
Dec 07, 2016 49.85 50.53 49.85 50.52 137,075 +0.69(+1.38%)
Dec 06, 2016 49.69 49.88 49.61 49.83 126,455 +0.17(+0.35%)
Dec 05, 2016 49.65 49.70 49.55 49.66 101,078 +0.18(+0.37%)
Dec 02, 2016 49.36 49.67 49.36 49.48 58,876 +0.11(+0.23%)
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.