Australia markets closed

WisdomTree International High Dividend Fund (DTH)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
38.03+0.17 (+0.45%)
At close: 03:59PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202438.0638.1638.0038.0338.0349,000
16 Feb 202437.9137.9937.8137.8637.8644,500
15 Feb 202437.7537.9137.7137.8637.8620,100
14 Feb 202437.3037.4437.3037.4237.4219,900
13 Feb 202437.3437.4336.9437.0937.0929,600
12 Feb 202437.5037.7337.4837.6737.6741,200
09 Feb 202437.4637.5937.3537.4637.46290,100
08 Feb 202437.6037.6037.4737.5637.5627,000
07 Feb 202437.6837.7237.5537.6037.6039,400
06 Feb 202437.5237.7837.5237.7837.7822,500
05 Feb 202437.5137.5537.3037.4937.4927,100
02 Feb 202437.9137.9737.7237.8237.8221,200
01 Feb 202437.9838.2037.8438.1738.1724,700
31 Jan 202438.2938.4137.9237.9637.9636,900
30 Jan 202438.0838.2438.0238.2438.2432,800
29 Jan 202438.0238.2137.9138.1838.1827,700
26 Jan 202438.2138.2238.0738.1638.1623,400
25 Jan 202437.9537.9537.7537.9337.9327,400
24 Jan 202438.1338.1337.8737.8937.8934,700
23 Jan 202437.6037.6637.5037.6137.6115,200
22 Jan 202437.7637.8437.6637.7037.7029,300
19 Jan 202437.5637.7337.4037.7337.7319,100
18 Jan 202437.5737.5937.4037.5937.5922,400
17 Jan 202437.4037.4837.2737.4237.4232,800
16 Jan 202438.0238.0737.8337.8737.8716,200
12 Jan 202438.7238.7338.4838.5338.5324,500
11 Jan 202438.6538.6838.1838.4538.4524,800
10 Jan 202438.5838.6438.5038.5838.5824,100
09 Jan 202438.6638.6938.5338.5638.5644,300
08 Jan 202438.6939.0038.6738.9938.9937,800
05 Jan 202438.6939.0438.6638.7938.7916,100
04 Jan 202438.6738.8738.6738.7238.7251,800
03 Jan 202438.2838.5038.2038.4238.4255,900
02 Jan 202438.6338.8538.6238.6738.67180,600
29 Dec 202339.0439.0438.8438.8938.8925,800
28 Dec 202339.0539.0838.8538.8938.8933,600
27 Dec 202338.8839.1438.8839.1239.1225,100
26 Dec 202338.6838.9838.6838.9538.9521,000
22 Dec 202338.7938.8638.7038.7538.7531,700
22 Dec 20230.395 Dividend
21 Dec 202338.8638.9938.7438.9938.6017,400
20 Dec 202338.7838.8338.4038.4338.0430,900
19 Dec 202338.7138.8438.6638.8438.4513,100
18 Dec 202338.5538.6038.4238.4938.1025,100
15 Dec 202338.5838.6038.3838.4038.0137,400
14 Dec 202338.6838.9138.6538.8138.4247,700
13 Dec 202337.7038.3037.5638.2937.9030,100
12 Dec 202337.6937.7737.5937.7437.3618,300
11 Dec 202337.7037.7937.6737.7837.4017,900
08 Dec 202337.6537.8437.6437.8237.4428,200
07 Dec 202337.5237.7437.5037.7037.3227,800
06 Dec 202337.6437.7437.3837.3837.0031,100
05 Dec 202337.4137.5037.3637.4137.0330,300
04 Dec 202337.4037.5237.3837.4837.1014,700
01 Dec 202337.4037.7937.3937.7437.3631,400
30 Nov 202337.3737.5337.3137.3937.0151,600
29 Nov 202337.5137.5937.4037.4637.0847,100
28 Nov 202337.2237.4737.2237.4037.0225,200
27 Nov 202337.2537.2937.1337.2236.8429,000
24 Nov 202337.1537.3037.1437.3036.9241,500
22 Nov 202336.8436.9036.6936.9036.5338,900
21 Nov 202337.0537.0536.8636.9136.5439,700
20 Nov 202336.9937.2036.9937.1536.7751,800
17 Nov 202336.7737.0036.7737.0036.6339,000
16 Nov 202336.4936.5936.3736.4436.0736,200
15 Nov 202336.6136.7536.5936.5936.2258,400
14 Nov 202336.2536.7136.2536.7036.3347,900
13 Nov 202335.5235.7935.5235.7835.4220,700
10 Nov 202335.4035.5835.2235.5635.2014,700
09 Nov 202335.6735.8135.4235.4335.0767,600
08 Nov 202335.5535.5535.3735.4535.0918,500
07 Nov 202335.6435.6635.4935.5735.21316,900
06 Nov 202336.1436.2035.9335.9835.6251,700
03 Nov 202336.2336.3536.1136.2335.8639,600
02 Nov 202335.8235.9835.7635.9735.6154,800
01 Nov 202335.1835.3735.0635.3534.9932,700
31 Oct 202335.0035.1134.9435.1034.7495,100
30 Oct 202335.0335.1134.9135.0534.6935,800
27 Oct 202334.9834.9834.5834.6634.3134,600
26 Oct 202334.9634.9734.7034.8134.4657,300
25 Oct 202335.0235.1834.9234.9834.6385,800
24 Oct 202335.0835.1534.9735.1234.7641,400
23 Oct 202334.8935.1434.7734.9534.60149,000
20 Oct 202335.2535.2835.0235.0334.68120,600
19 Oct 202335.5935.7635.3735.4535.0929,200
18 Oct 202336.1036.1035.7435.7535.3944,300
17 Oct 202335.9136.3635.8336.2035.8380,200
16 Oct 202336.0236.2235.9936.1935.82116,700
13 Oct 202336.0536.1535.7935.8835.5222,100
12 Oct 202336.4436.4436.0036.1035.7329,400
11 Oct 202336.5236.6136.2836.4936.1228,000
10 Oct 202336.2736.4536.2736.4036.0354,400
09 Oct 202335.5735.9135.5735.8635.5017,400
06 Oct 202335.4535.9535.3035.8735.5130,300
05 Oct 202335.2335.4435.2335.3935.0318,500
04 Oct 202335.2435.2434.8235.0834.7259,300
03 Oct 202335.2935.3634.9635.1834.8242,100
02 Oct 202336.0536.0535.5535.6035.2432,200
29 Sept 202336.6736.6736.1336.2035.8350,700
28 Sept 202336.1436.4736.1436.3736.0035,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...