WisdomTree U.S. High Dividend Fund (DHS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 84.22 | 84.27 | 83.65 | 83.65 | 83.65 | 15,095 |
| 03 July 2024 | 84.53 | 84.87 | 84.27 | 84.27 | 84.27 | 16,200 |
| 02 July 2024 | 84.30 | 84.46 | 84.16 | 84.44 | 84.44 | 15,000 |
| 01 July 2024 | 84.79 | 85.21 | 84.18 | 84.29 | 84.29 | 23,900 |
| 28 June 2024 | 84.22 | 84.69 | 84.17 | 84.59 | 84.59 | 16,000 |
| 27 June 2024 | 84.12 | 84.12 | 83.53 | 83.92 | 83.92 | 22,700 |
| 26 June 2024 | 84.00 | 84.12 | 83.64 | 83.91 | 83.91 | 31,400 |
| 25 June 2024 | 84.88 | 84.88 | 84.14 | 84.19 | 84.19 | 42,000 |
| 25 June 2024 | 0.375 Dividend | |||||
| 24 June 2024 | 84.43 | 85.57 | 84.43 | 85.41 | 85.04 | 36,200 |
| 21 June 2024 | 84.36 | 84.47 | 83.99 | 84.11 | 83.74 | 25,100 |
| 20 June 2024 | 83.70 | 84.40 | 83.70 | 84.25 | 83.88 | 95,500 |
| 18 June 2024 | 83.36 | 83.83 | 83.36 | 83.68 | 83.31 | 23,600 |
| 17 June 2024 | 82.92 | 83.50 | 82.74 | 83.38 | 83.01 | 32,500 |
| 14 June 2024 | 83.03 | 83.07 | 82.54 | 83.01 | 82.65 | 41,100 |
| 13 June 2024 | 83.79 | 83.79 | 83.14 | 83.46 | 83.09 | 29,000 |
| 12 June 2024 | 84.87 | 84.87 | 83.68 | 83.81 | 83.44 | 41,100 |
| 11 June 2024 | 83.95 | 83.96 | 83.48 | 83.86 | 83.49 | 24,700 |
| 10 June 2024 | 84.14 | 84.52 | 83.80 | 84.31 | 83.94 | 16,300 |
| 07 June 2024 | 84.20 | 84.88 | 84.20 | 84.31 | 83.94 | 37,400 |
| 06 June 2024 | 84.42 | 84.84 | 84.37 | 84.53 | 84.16 | 19,900 |
| 05 June 2024 | 84.66 | 84.66 | 84.19 | 84.53 | 84.16 | 29,100 |
| 04 June 2024 | 84.38 | 84.70 | 84.22 | 84.50 | 84.13 | 26,700 |
| 03 June 2024 | 85.56 | 85.56 | 84.53 | 84.84 | 84.47 | 20,500 |
| 31 May 2024 | 84.24 | 85.67 | 84.08 | 85.67 | 85.29 | 22,700 |
| 30 May 2024 | 83.43 | 84.03 | 83.35 | 84.02 | 83.65 | 33,500 |
| 29 May 2024 | 83.63 | 83.63 | 83.07 | 83.20 | 82.83 | 35,200 |
| 28 May 2024 | 84.61 | 84.93 | 84.02 | 84.21 | 83.84 | 42,400 |
| 24 May 2024 | 84.82 | 84.84 | 84.43 | 84.61 | 84.24 | 14,700 |
| 24 May 2024 | 0.305 Dividend | |||||
| 23 May 2024 | 86.10 | 86.10 | 84.61 | 84.67 | 83.99 | 24,100 |
| 22 May 2024 | 86.57 | 86.57 | 85.93 | 86.02 | 85.33 | 22,000 |
| 21 May 2024 | 86.78 | 87.05 | 86.73 | 86.90 | 86.21 | 36,600 |
| 20 May 2024 | 87.32 | 87.32 | 86.73 | 86.75 | 86.06 | 19,700 |
| 17 May 2024 | 86.87 | 87.24 | 86.83 | 87.24 | 86.54 | 24,200 |
| 16 May 2024 | 86.81 | 87.18 | 86.81 | 86.95 | 86.26 | 38,000 |
| 15 May 2024 | 87.00 | 87.01 | 86.72 | 86.91 | 86.22 | 24,700 |
| 14 May 2024 | 86.34 | 86.62 | 86.21 | 86.53 | 85.84 | 23,600 |
| 13 May 2024 | 86.31 | 86.68 | 86.10 | 86.15 | 85.46 | 16,700 |
| 10 May 2024 | 86.24 | 86.36 | 85.90 | 86.04 | 85.35 | 29,700 |
| 09 May 2024 | 85.25 | 86.06 | 85.25 | 86.03 | 85.34 | 33,900 |
| 08 May 2024 | 84.79 | 85.30 | 84.79 | 85.24 | 84.56 | 27,800 |
| 07 May 2024 | 85.05 | 85.36 | 85.04 | 85.04 | 84.36 | 28,600 |
| 06 May 2024 | 84.74 | 84.89 | 84.64 | 84.82 | 84.14 | 20,600 |
| 03 May 2024 | 84.49 | 84.73 | 84.00 | 84.37 | 83.70 | 48,800 |
| 02 May 2024 | 84.01 | 84.13 | 83.58 | 84.01 | 83.34 | 51,300 |
| 01 May 2024 | 83.37 | 84.28 | 83.24 | 83.44 | 82.77 | 21,800 |
| 30 Apr 2024 | 84.10 | 84.10 | 83.45 | 83.45 | 82.78 | 15,000 |
| 29 Apr 2024 | 84.15 | 84.55 | 84.15 | 84.39 | 83.72 | 20,100 |
| 26 Apr 2024 | 84.26 | 84.27 | 83.96 | 83.96 | 83.29 | 18,500 |
| 25 Apr 2024 | 84.59 | 84.59 | 83.92 | 84.44 | 83.77 | 25,300 |
| 24 Apr 2024 | 84.75 | 85.36 | 84.42 | 85.32 | 84.64 | 47,700 |
| 24 Apr 2024 | 0.3 Dividend | |||||
| 23 Apr 2024 | 84.59 | 85.46 | 84.59 | 85.28 | 84.30 | 34,500 |
| 22 Apr 2024 | 83.94 | 84.97 | 83.79 | 84.54 | 83.57 | 23,900 |
| 19 Apr 2024 | 82.64 | 83.80 | 82.64 | 83.79 | 82.83 | 15,400 |
| 18 Apr 2024 | 82.49 | 82.83 | 82.24 | 82.57 | 81.62 | 26,300 |
| 17 Apr 2024 | 82.19 | 82.71 | 81.92 | 82.24 | 81.30 | 20,100 |
| 16 Apr 2024 | 82.54 | 82.54 | 81.74 | 81.94 | 81.00 | 34,800 |
| 15 Apr 2024 | 83.44 | 83.81 | 82.18 | 82.50 | 81.55 | 48,400 |
| 12 Apr 2024 | 83.82 | 84.06 | 82.73 | 82.90 | 81.95 | 35,600 |
| 11 Apr 2024 | 84.65 | 84.65 | 83.60 | 84.02 | 83.06 | 22,900 |
| 10 Apr 2024 | 85.01 | 85.03 | 83.95 | 84.41 | 83.44 | 84,100 |
| 09 Apr 2024 | 85.69 | 86.00 | 85.35 | 85.98 | 84.99 | 34,700 |
| 08 Apr 2024 | 85.25 | 85.73 | 85.25 | 85.52 | 84.54 | 23,000 |
| 05 Apr 2024 | 85.01 | 85.40 | 84.49 | 85.15 | 84.17 | 56,600 |
| 04 Apr 2024 | 86.02 | 86.23 | 84.77 | 84.94 | 83.97 | 35,100 |
| 03 Apr 2024 | 85.80 | 85.96 | 85.49 | 85.73 | 84.75 | 173,700 |
| 02 Apr 2024 | 85.77 | 86.02 | 85.62 | 85.79 | 84.81 | 25,100 |
| 01 Apr 2024 | 86.60 | 86.60 | 85.97 | 86.05 | 85.06 | 35,500 |
| 28 Mar 2024 | 86.02 | 86.71 | 86.02 | 86.66 | 85.67 | 22,700 |
| 27 Mar 2024 | 84.76 | 85.93 | 84.76 | 85.93 | 84.94 | 31,100 |
| 26 Mar 2024 | 84.92 | 85.12 | 84.24 | 84.24 | 83.27 | 55,500 |
| 25 Mar 2024 | 84.62 | 85.05 | 84.62 | 84.82 | 83.85 | 66,400 |
| 22 Mar 2024 | 85.31 | 85.37 | 84.59 | 84.59 | 83.62 | 30,800 |
| 22 Mar 2024 | 0.285 Dividend | |||||
| 21 Mar 2024 | 85.27 | 85.83 | 85.23 | 85.61 | 84.35 | 19,200 |
| 20 Mar 2024 | 84.16 | 85.14 | 84.15 | 84.95 | 83.70 | 36,000 |
| 19 Mar 2024 | 83.79 | 84.40 | 83.79 | 84.38 | 83.13 | 22,700 |
| 18 Mar 2024 | 83.88 | 84.14 | 83.44 | 83.89 | 82.65 | 22,000 |
| 15 Mar 2024 | 83.57 | 84.10 | 83.57 | 83.77 | 82.53 | 46,600 |
| 14 Mar 2024 | 84.32 | 84.32 | 83.43 | 83.78 | 82.54 | 31,700 |
| 13 Mar 2024 | 84.42 | 84.93 | 84.26 | 84.41 | 83.16 | 42,200 |
| 12 Mar 2024 | 84.16 | 84.56 | 83.86 | 84.13 | 82.89 | 29,100 |
| 11 Mar 2024 | 83.72 | 84.29 | 83.58 | 84.21 | 82.97 | 36,100 |
| 08 Mar 2024 | 83.86 | 84.04 | 83.74 | 83.87 | 82.63 | 25,500 |
| 07 Mar 2024 | 83.48 | 83.90 | 83.48 | 83.59 | 82.36 | 26,500 |
| 06 Mar 2024 | 82.99 | 83.47 | 82.88 | 83.18 | 81.95 | 92,000 |
| 05 Mar 2024 | 82.19 | 83.22 | 82.19 | 82.71 | 81.49 | 52,100 |
| 04 Mar 2024 | 82.12 | 82.63 | 82.12 | 82.34 | 81.12 | 32,200 |
| 01 Mar 2024 | 81.87 | 82.09 | 81.42 | 82.08 | 80.87 | 41,400 |
| 29 Feb 2024 | 81.98 | 82.25 | 81.71 | 81.88 | 80.67 | 56,000 |
| 28 Feb 2024 | 81.58 | 81.90 | 81.49 | 81.61 | 80.41 | 32,800 |
| 27 Feb 2024 | 81.56 | 81.73 | 81.34 | 81.69 | 80.48 | 122,000 |
| 26 Feb 2024 | 81.85 | 82.11 | 81.31 | 81.34 | 80.14 | 71,200 |
| 23 Feb 2024 | 81.76 | 82.28 | 81.61 | 81.96 | 80.75 | 47,500 |
| 23 Feb 2024 | 0.205 Dividend | |||||
| 22 Feb 2024 | 81.80 | 82.24 | 81.59 | 82.11 | 80.70 | 71,700 |
| 21 Feb 2024 | 81.43 | 81.89 | 81.38 | 81.89 | 80.48 | 85,000 |
| 20 Feb 2024 | 81.41 | 81.88 | 81.29 | 81.40 | 80.00 | 118,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.