Indicators

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

84.61 +0.25 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.57	18.10	17.57	18.09	18,812	+0.33(+1.84%)
Nov 26, 2008	16.81	17.77	16.81	17.77	75,666	+0.63(+3.68%)
Nov 25, 2008	17.16	17.39	16.50	17.14	120,488	+0.53(+3.17%)
Nov 24, 2008	15.46	17.05	15.46	16.61	44,812	+1.51(+10.02%)
Nov 21, 2008	15.11	15.12	13.96	15.10	159,892	+0.48(+3.32%)
Nov 20, 2008	15.72	16.05	14.59	14.61	59,350	-1.25(-7.86%)
Nov 19, 2008	17.22	17.22	15.86	15.86	53,492	-1.46(-8.43%)
Nov 18, 2008	17.26	17.69	16.74	17.32	52,467	-0.41(-2.30%)
Nov 17, 2008	17.78	18.14	17.37	17.73	46,814	-0.22(-1.25%)
Nov 14, 2008	18.59	18.86	17.90	17.95	20,468	-0.93(-4.92%)
Nov 13, 2008	17.88	18.88	17.06	18.88	83,375	+1.15(+6.47%)
Nov 12, 2008	18.23	18.49	17.73	17.73	29,321	-0.87(-4.70%)
Nov 11, 2008	18.54	19.00	18.37	18.61	77,126	-0.33(-1.75%)
Nov 10, 2008	19.97	19.97	18.80	18.94	78,334	-0.27(-1.43%)
Nov 07, 2008	19.23	19.32	19.01	19.21	54,333	+0.28(+1.50%)
Nov 06, 2008	19.66	20.11	18.83	18.93	527,401	-0.93(-4.69%)
Nov 05, 2008	21.28	21.29	19.86	19.86	125,598	-1.69(-7.84%)
Nov 04, 2008	21.42	21.62	21.08	21.55	82,950	+0.79(+3.82%)

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.