Skip to main content

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

82.08 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 81.87 82.09 81.42 82.08 41,369 +0.20(+0.24%)
Feb 29, 2024 81.98 82.25 81.71 81.88 55,984 +0.27(+0.33%)
Feb 28, 2024 81.58 81.90 81.49 81.61 32,820 -0.08(-0.10%)
Feb 27, 2024 81.56 81.73 81.34 81.69 129,373 +0.35(+0.43%)
Feb 26, 2024 81.85 82.11 81.31 81.34 71,183 -0.62(-0.76%)
Feb 23, 2024 81.76 82.28 81.61 81.96 47,478 +0.05(+0.07%)
Feb 22, 2024 81.60 82.03 81.39 81.91 71,877 +0.22(+0.27%)
Feb 21, 2024 81.23 81.69 81.18 81.69 85,177 +0.49(+0.60%)
Feb 20, 2024 81.21 81.68 81.09 81.20 118,684 -0.27(-0.33%)
Feb 16, 2024 81.25 81.80 81.09 81.47 33,985 -0.11(-0.13%)
Feb 15, 2024 80.30 81.62 80.30 81.58 31,977 +1.66(+2.07%)
Feb 14, 2024 80.02 80.03 79.51 79.92 79,061 +0.35(+0.44%)
Feb 13, 2024 80.40 80.43 78.98 79.57 42,765 -1.63(-2.00%)
Feb 12, 2024 80.21 81.36 80.21 81.20 39,089 +0.96(+1.19%)
Feb 09, 2024 80.36 80.45 79.85 80.24 88,890 -0.06(-0.07%)
Feb 08, 2024 80.00 80.30 79.85 80.30 29,284 +0.12(+0.15%)
Feb 07, 2024 80.55 80.55 79.78 80.18 28,147 -0.13(-0.16%)
Feb 06, 2024 80.02 80.52 79.94 80.31 22,126 +0.41(+0.51%)
Feb 05, 2024 80.47 80.47 79.82 79.90 86,469 -1.02(-1.26%)
Feb 02, 2024 80.92 81.30 80.49 80.92 120,267 -0.30(-0.37%)
Feb 01, 2024 80.93 81.22 80.13 81.22 42,575 +0.50(+0.62%)
Jan 31, 2024 81.84 82.02 80.71 80.72 40,808 -1.47(-1.78%)
Jan 30, 2024 81.79 82.25 81.61 82.18 34,785 +0.14(+0.17%)
Jan 29, 2024 81.78 82.10 81.47 82.04 44,580 +0.25(+0.31%)
Jan 26, 2024 81.92 82.17 81.56 81.79 29,034 +0.04(+0.05%)
Jan 25, 2024 81.31 81.76 81.02 81.76 44,500 +1.22(+1.52%)
Jan 24, 2024 81.14 81.29 80.47 80.53 40,149 -0.23(-0.29%)
Jan 23, 2024 80.62 80.95 80.49 80.77 39,737 +0.15(+0.19%)
Jan 22, 2024 80.30 80.71 80.15 80.62 77,312 +0.38(+0.47%)
Jan 19, 2024 79.79 80.38 79.37 80.24 109,137 +0.58(+0.73%)
Jan 18, 2024 79.93 79.93 79.01 79.66 715,260 -0.12(-0.15%)
Jan 17, 2024 79.74 80.41 79.38 79.78 29,038 -0.67(-0.83%)
Jan 16, 2024 81.03 81.03 80.25 80.45 53,555 -1.08(-1.32%)
Jan 12, 2024 81.87 82.13 81.22 81.52 33,078 +0.14(+0.17%)
Jan 11, 2024 81.77 81.77 80.92 81.39 32,469 -0.54(-0.66%)
Jan 10, 2024 81.99 81.99 81.56 81.92 99,440 -0.16(-0.19%)
Jan 09, 2024 82.39 82.39 81.95 82.08 48,556 -0.71(-0.85%)
Jan 08, 2024 82.13 82.80 81.85 82.79 65,435 +0.35(+0.42%)
Jan 05, 2024 82.00 82.81 81.99 82.44 719,473 +0.34(+0.41%)
Jan 04, 2024 82.31 82.71 82.08 82.10 45,981 -0.11(-0.13%)
Jan 03, 2024 82.67 82.75 82.11 82.21 54,687 -0.66(-0.79%)
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.