Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

WisdomTree International High Dividend Fund (DTH)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

37.82

+0.12

(+0.32%)

At close: 04:00PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	37.65	37.84	37.64	37.82	37.82	28,200
07 Dec 2023	37.52	37.74	37.50	37.70	37.70	27,800
06 Dec 2023	37.64	37.74	37.38	37.38	37.38	31,100
05 Dec 2023	37.41	37.50	37.36	37.41	37.41	30,300
04 Dec 2023	37.40	37.52	37.38	37.48	37.48	14,700
01 Dec 2023	37.40	37.79	37.39	37.74	37.74	31,400
30 Nov 2023	37.37	37.53	37.31	37.39	37.39	51,600
29 Nov 2023	37.51	37.59	37.40	37.46	37.46	47,100
28 Nov 2023	37.22	37.47	37.22	37.40	37.40	25,200
27 Nov 2023	37.25	37.29	37.13	37.22	37.22	29,000
24 Nov 2023	37.15	37.30	37.14	37.30	37.30	41,500
22 Nov 2023	36.84	36.90	36.69	36.90	36.90	38,900
21 Nov 2023	37.05	37.05	36.86	36.91	36.91	39,700
20 Nov 2023	36.99	37.20	36.99	37.15	37.15	51,800
17 Nov 2023	36.77	37.00	36.77	37.00	37.00	39,000
16 Nov 2023	36.49	36.59	36.37	36.44	36.44	36,200
15 Nov 2023	36.61	36.75	36.59	36.59	36.59	58,400
14 Nov 2023	36.25	36.71	36.25	36.70	36.70	47,900
13 Nov 2023	35.52	35.79	35.52	35.78	35.78	20,700
10 Nov 2023	35.40	35.58	35.22	35.56	35.56	14,700
09 Nov 2023	35.67	35.81	35.42	35.43	35.43	67,600
08 Nov 2023	35.55	35.55	35.37	35.45	35.45	18,500
07 Nov 2023	35.64	35.66	35.49	35.57	35.57	316,900
06 Nov 2023	36.14	36.20	35.93	35.98	35.98	51,700
03 Nov 2023	36.23	36.35	36.11	36.23	36.23	39,600
02 Nov 2023	35.82	35.98	35.76	35.97	35.97	54,800
01 Nov 2023	35.18	35.37	35.06	35.35	35.35	32,700
31 Oct 2023	35.00	35.11	34.94	35.10	35.10	95,100
30 Oct 2023	35.03	35.11	34.91	35.05	35.05	35,800
27 Oct 2023	34.98	34.98	34.58	34.66	34.66	34,600
26 Oct 2023	34.96	34.97	34.70	34.81	34.81	57,300
25 Oct 2023	35.02	35.18	34.92	34.98	34.98	85,800
24 Oct 2023	35.08	35.15	34.97	35.12	35.12	41,400
23 Oct 2023	34.89	35.14	34.77	34.95	34.95	149,000
20 Oct 2023	35.25	35.28	35.02	35.03	35.03	120,600
19 Oct 2023	35.59	35.76	35.37	35.45	35.45	29,200
18 Oct 2023	36.10	36.10	35.74	35.75	35.75	44,300
17 Oct 2023	35.91	36.36	35.83	36.20	36.20	80,200
16 Oct 2023	36.02	36.22	35.99	36.19	36.19	116,700
13 Oct 2023	36.05	36.15	35.79	35.88	35.88	22,100
12 Oct 2023	36.44	36.44	36.00	36.10	36.10	29,400
11 Oct 2023	36.52	36.61	36.28	36.49	36.49	28,000
10 Oct 2023	36.27	36.45	36.27	36.40	36.40	54,400
09 Oct 2023	35.57	35.91	35.57	35.86	35.86	17,400
06 Oct 2023	35.45	35.95	35.30	35.87	35.87	30,300
05 Oct 2023	35.23	35.44	35.23	35.39	35.39	18,500
04 Oct 2023	35.24	35.24	34.82	35.08	35.08	59,300
03 Oct 2023	35.29	35.36	34.96	35.18	35.18	42,100
02 Oct 2023	36.05	36.05	35.55	35.60	35.60	32,200
29 Sept 2023	36.67	36.67	36.13	36.20	36.20	50,700
28 Sept 2023	36.14	36.47	36.14	36.37	36.37	35,300
27 Sept 2023	36.21	36.21	35.81	36.00	36.00	680,000
26 Sept 2023	36.35	36.41	36.12	36.12	36.12	27,100
25 Sept 2023	36.39	36.52	36.25	36.50	36.50	20,300
22 Sept 2023	37.41	37.47	37.12	37.15	37.15	18,600
21 Sept 2023	37.34	37.47	37.14	37.17	37.17	19,500
20 Sept 2023	37.97	38.10	37.67	37.69	37.69	17,000
19 Sept 2023	37.68	37.80	37.62	37.75	37.75	45,600
18 Sept 2023	37.60	37.60	37.39	37.45	37.45	18,100
15 Sept 2023	37.73	37.78	37.60	37.62	37.62	16,800
14 Sept 2023	37.46	37.69	37.46	37.68	37.68	21,600
13 Sept 2023	37.14	37.21	36.99	37.09	37.09	201,300
12 Sept 2023	37.09	37.21	37.04	37.13	37.13	13,500
11 Sept 2023	37.00	37.13	37.00	37.05	37.05	15,000
08 Sept 2023	36.55	36.67	36.50	36.54	36.54	14,400
07 Sept 2023	36.63	36.69	36.54	36.57	36.57	28,900
06 Sept 2023	36.74	36.75	36.56	36.65	36.65	23,000
05 Sept 2023	36.99	36.99	36.75	36.79	36.79	9,800
01 Sept 2023	37.31	37.35	36.94	37.07	37.07	15,300
31 Aug 2023	37.25	37.25	36.92	37.03	37.03	35,100
30 Aug 2023	37.23	37.40	37.13	37.20	37.20	71,300
29 Aug 2023	36.68	37.20	36.67	37.20	37.20	18,300
28 Aug 2023	36.62	36.72	36.58	36.72	36.72	33,600
25 Aug 2023	36.38	36.40	36.12	36.36	36.36	14,300
24 Aug 2023	36.35	36.45	36.11	36.16	36.16	23,900
23 Aug 2023	36.40	36.63	36.39	36.58	36.58	24,200
22 Aug 2023	36.50	36.52	36.25	36.25	36.25	22,000
21 Aug 2023	36.34	36.40	36.18	36.38	36.38	20,000
18 Aug 2023	36.05	36.32	36.00	36.27	36.27	31,600
17 Aug 2023	36.52	36.59	36.26	36.32	36.32	17,400
16 Aug 2023	36.59	36.67	36.38	36.39	36.39	18,400
15 Aug 2023	36.77	36.79	36.61	36.65	36.65	45,300
14 Aug 2023	36.97	37.14	36.84	37.11	37.11	29,000
11 Aug 2023	37.29	37.41	37.24	37.35	37.35	11,000
10 Aug 2023	37.80	37.95	37.51	37.56	37.56	16,500
09 Aug 2023	37.49	37.57	37.35	37.43	37.43	31,200
08 Aug 2023	37.09	37.36	37.03	37.33	37.33	15,700
07 Aug 2023	37.59	37.80	37.45	37.70	37.70	73,900
04 Aug 2023	37.46	37.78	37.40	37.40	37.40	26,000
03 Aug 2023	37.07	37.39	37.01	37.27	37.27	25,300
02 Aug 2023	37.54	37.54	37.18	37.31	37.31	50,100
01 Aug 2023	38.09	38.18	37.89	38.03	38.03	52,700
31 July 2023	38.54	38.68	38.48	38.54	38.54	38,400
28 July 2023	38.53	38.60	38.40	38.49	38.49	28,300
27 July 2023	38.56	38.66	38.26	38.31	38.31	53,600
26 July 2023	38.21	38.69	38.21	38.49	38.49	411,300
25 July 2023	38.23	38.54	38.23	38.45	38.45	70,400
24 July 2023	38.14	38.28	38.10	38.15	38.15	116,100
21 July 2023	38.35	38.35	38.12	38.22	38.22	505,100
20 July 2023	38.38	38.50	38.24	38.29	38.29	34,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,042.45+944.84(+1.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

WisdomTree International High Dividend Fund (DTH)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,042.45
+944.84(+1.43%)