Indicators

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

85.67 +1.65 (+1.96%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.05	20.21	20.00	20.05	25,178	-0.12(-0.58%)
May 27, 2010	19.94	20.16	19.84	20.16	46,830	+0.53(+2.71%)
May 26, 2010	19.81	19.90	19.62	19.63	22,634	-0.04(-0.21%)
May 25, 2010	19.29	19.67	19.25	19.67	20,520	-0.14(-0.69%)
May 24, 2010	19.97	20.04	19.81	19.81	10,918	-0.20(-0.99%)
May 21, 2010	19.60	20.01	19.57	20.01	23,198	+0.14(+0.69%)
May 20, 2010	19.97	20.16	19.87	19.87	836	-0.68(-3.32%)
May 19, 2010	20.63	20.63	20.31	20.55	7,135	-0.10(-0.50%)
May 18, 2010	21.04	21.04	20.66	20.66	29,301	-0.23(-1.10%)
May 17, 2010	20.84	20.90	20.62	20.89	25,064	+0.20(+0.98%)
May 14, 2010	20.68	21.26	20.68	20.68	60,555	-0.44(-2.09%)
May 13, 2010	21.29	21.32	21.12	21.12	42,563	-0.16(-0.76%)
May 12, 2010	21.16	21.31	21.10	21.29	78,919	+0.15(+0.71%)
May 11, 2010	21.16	21.27	21.13	21.14	49,099	+0.03(+0.14%)
May 10, 2010	21.08	21.11	20.95	21.11	132,793	+0.73(+3.58%)
May 07, 2010	20.49	20.65	19.58	20.38	41,791	-0.25(-1.19%)
May 06, 2010	21.11	21.11	19.49	20.62	18,074	-0.57(-2.71%)
May 05, 2010	21.21	21.27	21.17	21.20	16,742	-0.13(-0.59%)
May 04, 2010	21.52	21.52	21.25	21.32	23,295	-0.32(-1.46%)

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.