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 30, 2010	22.87	22.92	22.63	22.67	107,982	-0.08(-0.35%)
Sep 29, 2010	22.80	22.82	22.67	22.75	69,201	-0.08(-0.35%)
Sep 28, 2010	22.76	22.85	22.55	22.83	110,793	+0.15(+0.64%)
Sep 27, 2010	22.80	22.80	22.66	22.68	227,704	-0.06(-0.27%)
Sep 24, 2010	22.61	22.75	22.57	22.74	184,045	+0.38(+1.72%)
Sep 23, 2010	22.49	22.57	22.32	22.36	54,058	-0.23(-1.00%)
Sep 22, 2010	22.63	22.66	22.54	22.58	102,791	-0.05(-0.24%)
Sep 21, 2010	22.71	22.76	22.57	22.64	1,083,616	-0.05(-0.24%)
Sep 20, 2010	22.50	22.72	22.39	22.69	386,511	+0.35(+1.58%)
Sep 17, 2010	22.34	22.48	22.30	22.34	54,398	-0.02(-0.11%)
Sep 15, 2010	22.29	22.39	22.24	22.36	165	+0.07(+0.33%)
Sep 14, 2010	22.31	22.38	22.18	22.29	123,307	-0.02(-0.07%)
Sep 13, 2010	22.40	22.40	22.22	22.31	1,473,293	+0.16(+0.73%)
Sep 10, 2010	22.13	22.17	22.06	22.15	1,967,564	+0.10(+0.44%)
Sep 09, 2010	22.18	22.18	22.01	22.05	200,727	+0.11(+0.50%)
Sep 08, 2010	21.96	22.03	21.92	21.94	236,668	+0.06(+0.28%)
Sep 07, 2010	22.01	22.01	21.86	21.88	523,887	-0.15(-0.66%)
Sep 03, 2010	22.03	22.03	21.88	22.03	302,829	+0.16(+0.75%)
Sep 02, 2010	21.84	21.87	21.74	21.86	303,089	+0.07(+0.33%)

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.