Skip to main content

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

83.38 +0.37 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 83.03 83.07 82.54 83.01 41,055 -0.45(-0.54%)
Jun 13, 2024 83.79 83.79 83.14 83.46 29,000 -0.35(-0.42%)
Jun 12, 2024 84.87 84.87 83.68 83.81 41,056 -0.05(-0.06%)
Jun 11, 2024 83.95 83.96 83.48 83.86 24,665 -0.45(-0.53%)
Jun 10, 2024 84.14 84.52 83.80 84.31 16,303 +0.00(+0.00%)
Jun 07, 2024 84.20 84.88 84.20 84.31 37,350 -0.22(-0.26%)
Jun 06, 2024 84.42 84.84 84.37 84.53 19,882 +0.00(+0.00%)
Jun 05, 2024 84.66 84.66 84.19 84.53 29,136 +0.03(+0.04%)
Jun 04, 2024 84.38 84.70 84.22 84.50 26,718 -0.34(-0.40%)
Jun 03, 2024 85.56 85.56 84.53 84.84 20,499 -0.83(-0.97%)
May 31, 2024 84.24 85.67 84.08 85.67 22,677 +1.65(+1.96%)
May 30, 2024 83.43 84.03 83.35 84.02 33,450 +0.82(+0.99%)
May 29, 2024 83.63 83.63 83.07 83.20 35,168 -1.01(-1.20%)
May 28, 2024 84.61 84.93 84.02 84.21 42,350 -0.40(-0.47%)
May 24, 2024 84.82 84.84 84.43 84.61 14,661 +0.25(+0.29%)
May 23, 2024 85.79 85.79 84.31 84.36 24,157 -1.35(-1.57%)
May 22, 2024 86.26 86.26 85.62 85.71 22,051 -0.88(-1.01%)
May 21, 2024 86.47 86.73 86.42 86.59 36,692 +0.15(+0.17%)
May 20, 2024 87.01 87.01 86.42 86.44 19,762 -0.49(-0.56%)
May 17, 2024 86.56 86.93 86.52 86.93 24,258 +0.29(+0.33%)
May 16, 2024 86.50 86.86 86.50 86.64 38,164 +0.04(+0.05%)
May 15, 2024 86.69 86.69 86.41 86.60 24,800 +0.38(+0.44%)
May 14, 2024 86.03 86.31 85.90 86.22 23,708 +0.38(+0.44%)
May 13, 2024 86.00 86.36 85.79 85.84 16,750 +0.11(+0.13%)
May 10, 2024 85.93 86.05 85.59 85.73 29,777 +0.01(+0.01%)
May 09, 2024 84.94 85.75 84.94 85.72 34,039 +0.79(+0.93%)
May 08, 2024 84.48 84.99 84.48 84.93 27,918 +0.20(+0.24%)
May 07, 2024 84.74 85.05 84.73 84.73 28,715 +0.22(+0.26%)
May 06, 2024 84.43 84.58 84.34 84.51 20,652 +0.45(+0.53%)
May 03, 2024 84.19 84.42 83.70 84.07 48,992 +0.36(+0.43%)
May 02, 2024 83.71 83.82 83.28 83.71 51,501 +0.57(+0.68%)
May 01, 2024 83.07 83.98 82.94 83.14 21,921 -0.01(-0.01%)
Apr 30, 2024 83.80 83.80 83.15 83.15 15,058 -0.94(-1.11%)
Apr 29, 2024 83.85 84.24 83.85 84.09 20,126 +0.43(+0.51%)
Apr 26, 2024 83.96 83.97 83.66 83.66 18,616 -0.47(-0.56%)
Apr 25, 2024 84.29 84.29 83.62 84.13 25,410 -0.88(-1.04%)
Apr 24, 2024 84.44 85.05 84.12 85.01 47,842 +0.34(+0.40%)
Apr 23, 2024 83.99 84.85 83.99 84.67 34,762 +0.73(+0.87%)
Apr 22, 2024 83.34 84.37 83.19 83.94 24,030 +0.74(+0.89%)
Apr 19, 2024 82.05 83.20 82.05 83.19 15,504 +1.21(+1.48%)
Apr 18, 2024 81.90 82.24 81.66 81.98 26,447 +0.33(+0.40%)
Apr 17, 2024 81.61 82.12 81.34 81.66 20,265 +0.30(+0.37%)
Apr 16, 2024 81.95 81.95 81.16 81.36 35,096 -0.56(-0.68%)
Apr 15, 2024 82.85 83.21 81.60 81.91 48,706 -0.39(-0.48%)
Apr 12, 2024 83.22 83.46 82.14 82.31 35,849 -1.12(-1.34%)
Apr 11, 2024 84.05 84.05 83.01 83.42 23,091 -0.39(-0.46%)
Apr 10, 2024 84.41 84.43 83.35 83.81 84,667 -1.56(-1.83%)
Apr 09, 2024 85.08 85.39 84.74 85.37 34,916 +0.46(+0.54%)
Apr 08, 2024 84.64 85.12 84.64 84.91 23,171 +0.37(+0.43%)
Apr 05, 2024 84.41 84.79 83.89 84.54 56,959 +0.21(+0.25%)
Apr 04, 2024 85.41 85.62 84.17 84.34 35,383 -0.78(-0.92%)
Apr 03, 2024 85.19 85.35 84.88 85.12 174,947 -0.06(-0.07%)
Apr 02, 2024 85.16 85.41 85.01 85.18 25,276 -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.