Skip to main content

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

84.19 -0.84 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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%)
May 01, 2024 82.70 83.61 82.58 82.77 22,018 -0.01(-0.01%)
Apr 30, 2024 83.43 83.43 82.78 82.78 15,124 -0.93(-1.11%)
Apr 29, 2024 83.48 83.87 83.48 83.72 20,215 +0.43(+0.51%)
Apr 26, 2024 83.59 83.60 83.29 83.29 18,698 -0.47(-0.56%)
Apr 25, 2024 83.92 83.92 83.25 83.76 25,522 -0.88(-1.04%)
Apr 24, 2024 84.07 84.68 83.75 84.64 48,053 +0.34(+0.40%)
Apr 23, 2024 83.62 84.48 83.62 84.30 34,915 +0.73(+0.87%)
Apr 22, 2024 82.98 84.00 82.82 83.57 24,136 +0.74(+0.89%)
Apr 19, 2024 81.69 82.84 81.69 82.83 15,572 +1.21(+1.48%)
Apr 18, 2024 81.54 81.88 81.30 81.62 26,564 +0.32(+0.40%)
Apr 17, 2024 81.25 81.76 80.98 81.30 20,354 +0.30(+0.37%)
Apr 16, 2024 81.59 81.59 80.80 81.00 35,251 -0.55(-0.68%)
Apr 15, 2024 82.48 82.85 81.24 81.55 48,920 -0.39(-0.48%)
Apr 12, 2024 82.86 83.10 81.78 81.95 36,007 -1.11(-1.34%)
Apr 11, 2024 83.68 83.68 82.64 83.06 23,192 -0.39(-0.46%)
Apr 10, 2024 84.04 84.06 82.99 83.44 85,041 -1.55(-1.83%)
Apr 09, 2024 84.71 85.01 84.37 84.99 35,070 +0.45(+0.54%)
Apr 08, 2024 84.27 84.75 84.27 84.54 23,273 +0.37(+0.43%)
Apr 05, 2024 84.04 84.42 83.52 84.17 57,211 +0.21(+0.25%)
Apr 04, 2024 85.03 85.24 83.80 83.97 35,539 -0.78(-0.92%)
Apr 03, 2024 84.82 84.98 84.51 84.75 175,718 -0.06(-0.07%)
Apr 02, 2024 84.79 85.03 84.64 84.81 25,388 -0.26(-0.30%)
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.