WisdomTree International High Dividend Fund (DTH)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.29

-0.60

(-1.46%)

At close: 03:26PM EDT

Time period:

07 Sept 2023 - 07 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	40.85	40.85	40.28	40.29	40.29	9,600
05 Sept 2024	41.04	41.04	40.78	40.89	40.89	20,000
04 Sept 2024	40.52	40.73	40.52	40.58	40.58	10,300
03 Sept 2024	40.82	40.86	40.51	40.51	40.51	10,300
30 Aug 2024	41.09	41.12	40.90	41.10	41.10	5,900
29 Aug 2024	41.05	41.18	40.97	41.01	41.01	11,100
28 Aug 2024	40.96	41.07	40.81	40.96	40.96	7,900
27 Aug 2024	41.06	41.19	41.00	41.17	41.17	19,400
26 Aug 2024	40.97	41.08	40.92	40.96	40.96	13,300
23 Aug 2024	40.53	41.04	40.46	41.00	41.00	16,100
22 Aug 2024	40.44	40.44	40.17	40.20	40.20	17,300
21 Aug 2024	40.32	40.46	40.26	40.44	40.44	19,400
20 Aug 2024	40.13	40.18	40.07	40.13	40.13	19,700
19 Aug 2024	40.13	40.36	40.13	40.30	40.30	22,100
16 Aug 2024	39.59	39.84	39.59	39.81	39.81	19,000
15 Aug 2024	39.51	39.61	39.51	39.53	39.53	11,300
14 Aug 2024	39.13	39.22	39.11	39.19	39.19	21,200
13 Aug 2024	38.70	39.06	38.70	39.06	39.06	12,900
12 Aug 2024	38.60	38.63	38.48	38.55	38.55	16,000
09 Aug 2024	38.32	38.58	38.32	38.56	38.56	19,500
08 Aug 2024	38.17	38.46	38.16	38.42	38.42	19,200
07 Aug 2024	38.36	38.45	37.91	37.95	37.95	7,500
06 Aug 2024	37.28	37.85	37.28	37.62	37.62	14,100
05 Aug 2024	37.57	37.88	37.35	37.67	37.67	31,100
02 Aug 2024	38.80	38.88	38.57	38.75	38.75	12,400
01 Aug 2024	39.43	39.43	38.79	38.98	38.98	11,200
31 July 2024	39.89	39.95	39.74	39.83	39.83	16,700
30 July 2024	39.60	39.67	39.57	39.67	39.67	11,200
29 July 2024	39.57	39.60	39.39	39.57	39.57	10,100
26 July 2024	39.62	39.82	39.61	39.76	39.76	14,900
25 July 2024	39.31	39.66	39.30	39.38	39.38	16,700
24 July 2024	39.63	39.70	39.43	39.43	39.43	19,300
23 July 2024	39.67	39.73	39.61	39.61	39.61	15,900
22 July 2024	39.87	39.98	39.85	39.96	39.96	7,400
19 July 2024	39.60	39.66	39.52	39.59	39.59	8,200
18 July 2024	40.21	40.21	39.77	39.81	39.81	13,900
17 July 2024	39.87	40.04	39.87	39.98	39.98	31,300
16 July 2024	39.51	39.83	39.42	39.83	39.83	28,200
15 July 2024	39.87	39.91	39.72	39.76	39.76	10,100
12 July 2024	40.02	40.17	40.02	40.05	40.05	13,000
11 July 2024	39.68	39.85	39.68	39.76	39.76	14,500
10 July 2024	39.27	39.44	39.27	39.44	39.44	8,900
09 July 2024	38.98	39.03	38.86	38.98	38.98	15,300
08 July 2024	39.40	39.43	39.18	39.20	39.20	15,100
05 July 2024	39.45	39.45	39.16	39.40	39.40	8,300
03 July 2024	39.01	39.24	39.01	39.19	39.19	6,100
02 July 2024	38.56	38.67	38.50	38.66	38.66	32,600
01 July 2024	38.79	38.95	38.57	38.70	38.70	28,600
28 June 2024	38.32	38.43	38.25	38.37	38.37	21,900
27 June 2024	38.44	38.44	38.26	38.32	38.32	45,400
26 June 2024	38.30	38.42	38.21	38.31	38.31	22,600
25 June 2024	38.71	38.74	38.57	38.69	38.69	13,800
25 June 2024	1.015 Dividend
24 June 2024	39.70	39.92	39.70	39.80	38.78	67,800
21 June 2024	39.33	39.43	39.31	39.33	38.33	58,800
20 June 2024	39.48	39.71	39.48	39.67	38.66	68,200
18 June 2024	39.30	39.51	39.30	39.47	38.46	30,100
17 June 2024	38.97	39.24	38.89	39.19	38.19	42,700
14 June 2024	38.90	38.99	38.70	38.99	38.00	47,600
13 June 2024	39.79	39.79	39.33	39.45	38.44	98,700
12 June 2024	40.26	40.33	39.96	40.07	39.05	128,500
11 June 2024	39.59	39.67	39.49	39.62	38.61	14,300
10 June 2024	40.06	40.29	39.97	40.29	39.26	11,800
07 June 2024	40.47	40.48	40.25	40.27	39.24	24,500
06 June 2024	40.60	40.85	40.60	40.85	39.81	36,800
05 June 2024	40.82	40.82	40.55	40.72	39.68	38,700
04 June 2024	40.67	40.71	40.56	40.69	39.65	24,200
03 June 2024	40.92	41.00	40.78	40.93	39.89	11,400
31 May 2024	40.72	40.91	40.58	40.91	39.87	9,000
30 May 2024	40.31	40.54	40.31	40.50	39.47	16,600
29 May 2024	40.22	40.22	40.03	40.04	39.02	20,300
28 May 2024	40.84	40.84	40.59	40.73	39.69	17,300
24 May 2024	40.45	40.64	40.45	40.55	39.52	10,400
23 May 2024	40.79	40.79	40.15	40.24	39.21	12,300
22 May 2024	40.77	40.77	40.52	40.58	39.55	17,800
21 May 2024	40.99	41.05	40.95	41.05	40.00	13,300
20 May 2024	41.22	41.22	41.04	41.04	39.99	8,700
17 May 2024	41.06	41.23	41.05	41.21	40.16	35,200
16 May 2024	41.09	41.17	41.03	41.06	40.01	28,900
15 May 2024	41.12	41.20	40.95	41.16	40.11	19,200
14 May 2024	40.77	40.88	40.76	40.87	39.83	16,800
13 May 2024	40.56	40.71	40.55	40.59	39.55	17,700
10 May 2024	40.41	40.46	40.40	40.44	39.41	17,300
09 May 2024	39.99	40.30	39.99	40.28	39.25	14,100
08 May 2024	39.80	39.96	39.80	39.93	38.91	15,700
07 May 2024	40.02	40.10	39.96	40.03	39.01	14,900
06 May 2024	39.85	39.94	39.83	39.88	38.86	15,400
03 May 2024	39.60	39.60	39.46	39.57	38.56	8,300
02 May 2024	39.22	39.41	39.14	39.37	38.37	17,100
01 May 2024	38.82	39.22	38.74	38.85	37.86	21,500
30 Apr 2024	39.25	39.28	38.91	38.92	37.93	10,600
29 Apr 2024	39.46	39.65	39.46	39.61	38.60	9,600
26 Apr 2024	39.27	39.35	39.17	39.31	38.31	18,500
25 Apr 2024	38.78	39.11	38.78	39.08	38.08	18,600
24 Apr 2024	39.23	39.23	39.01	39.17	38.17	21,100
23 Apr 2024	39.04	39.38	39.02	39.37	38.37	18,200
22 Apr 2024	38.78	39.08	38.67	38.98	37.99	26,700
19 Apr 2024	38.39	38.61	38.39	38.58	37.60	37,800
18 Apr 2024	38.45	38.63	38.26	38.35	37.37	138,700
17 Apr 2024	38.43	38.47	38.15	38.35	37.37	86,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

AUD/USD0.6672-0.0070(-1.05%)

OIL68.16-0.99(-1.43%)

GOLD2,526.80-16.30(-0.64%)

Bitcoin AUD81,577.39-2,480.96(-2.95%)

WisdomTree International High Dividend Fund (DTH)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

AUD/USD
0.6672
-0.0070(-1.05%)

OIL
68.16
-0.99(-1.43%)

GOLD
2,526.80
-16.30(-0.64%)

Bitcoin AUD
81,577.39
-2,480.96(-2.95%)