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 (%)
Sep 28, 2007	35.00	35.00	34.79	34.85	37,046	-0.20(-0.57%)
Sep 27, 2007	35.05	35.11	34.79	35.05	126,195	+0.14(+0.39%)
Sep 26, 2007	34.85	35.03	34.85	34.92	12,687	+0.14(+0.39%)
Sep 25, 2007	34.78	34.83	34.69	34.78	10,149	-0.11(-0.30%)
Sep 24, 2007	35.20	35.20	34.88	34.89	31,464	-0.53(-1.49%)
Sep 21, 2007	35.53	35.53	35.29	35.42	89,318	+0.12(+0.35%)
Sep 20, 2007	35.57	35.57	35.29	35.29	4,398	-0.30(-0.83%)
Sep 19, 2007	35.47	35.76	35.47	35.59	29,265	+0.30(+0.84%)
Sep 18, 2007	34.52	35.31	34.35	35.29	33,663	+1.03(+3.00%)
Sep 17, 2007	34.29	34.36	34.22	34.26	22,667	-0.20(-0.57%)
Sep 14, 2007	34.17	34.46	34.17	34.46	8,119	+0.02(+0.07%)
Sep 13, 2007	34.23	34.53	34.23	34.43	27,235	+0.31(+0.92%)
Sep 12, 2007	33.93	34.21	33.93	34.12	8,119	+0.05(+0.16%)
Sep 11, 2007	33.70	34.07	33.70	34.07	109,617	+0.35(+1.05%)
Sep 10, 2007	33.79	33.81	33.37	33.71	25,543	-0.01(-0.04%)
Sep 07, 2007	33.81	33.86	33.59	33.72	37,554	-0.52(-1.52%)
Sep 06, 2007	34.20	34.26	33.97	34.25	43,644	+0.15(+0.45%)
Sep 05, 2007	34.29	34.29	34.03	34.09	24,697	-0.50(-1.45%)

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.