U.S. Markets open in 2 hrs.

WisdomTree US High Dividend ETF (DHS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
67.93-0.91 (-1.32%)
At close: 4:00PM EDT
People also watch
DTNDTDDLNDESDON
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201768.6268.7167.9367.9367.9347,500
Aug 16, 201768.7668.9968.7568.8468.8427,200
Aug 15, 201768.8068.8068.6068.7268.7218,900
Aug 14, 201768.4568.8868.4568.7668.76467,600
Aug 11, 201768.2768.4268.1568.2468.2428,000
Aug 10, 201768.6668.7068.3968.4068.4048,600
Aug 09, 201768.8068.9068.6968.8568.8541,900
Aug 08, 201768.9069.1168.7768.9068.9022,600
Aug 07, 201768.9069.0668.9069.0069.0028,500
Aug 04, 201768.9569.0968.8569.0369.0318,800
Aug 03, 201768.8369.0568.8368.9168.9122,800
Aug 02, 201769.0969.0968.8068.9068.9028,400
Aug 01, 201769.1669.2569.0369.1269.12106,900
Jul 31, 201768.9669.1668.9469.0369.0333,000
Jul 28, 201769.2169.2368.7468.9468.9449,400
Jul 27, 201768.8969.3268.8869.3269.3235,500
Jul 26, 201768.7268.8368.6668.7568.7544,000
Jul 25, 201768.5868.6468.4868.5568.5522,800
Jul 24, 201768.5968.5968.2568.3368.3329,100
Jul 24, 20170.18 Dividend
Jul 21, 201768.6468.8168.5668.7968.6120,900
Jul 20, 201768.8169.0368.7768.8668.6820,500
Jul 19, 201768.5368.8068.4468.7768.5929,500
Jul 18, 201768.3268.4968.3268.4568.2733,000
Jul 17, 201768.2968.5968.2968.5268.3435,200
Jul 14, 201768.0368.5668.0368.5068.3227,400
Jul 13, 201768.1368.1467.9968.1067.9240,100
Jul 12, 201767.9568.2867.9568.1267.9431,300
Jul 11, 201767.7367.7367.3567.6267.4418,000
Jul 10, 201767.9267.9467.6767.7367.5575,100
Jul 07, 201767.8067.9567.7367.9567.7720,300
Jul 06, 201768.2168.2467.7067.7867.6034,300
Jul 05, 201768.6968.6968.3368.4068.2215,200
Jul 03, 201768.4868.8768.4868.6668.4818,300
Jun 30, 201768.5068.5868.3068.3568.1727,400
Jun 29, 201768.7868.7868.0968.2768.09123,900
Jun 28, 201768.8669.0868.8468.8568.6724,500
Jun 27, 201769.0669.1268.6168.6168.4378,900
Jun 26, 201769.1069.3069.1069.1368.9532,500
Jun 26, 20170.245 Dividend
Jun 23, 201769.1169.3069.0769.1768.7414,700
Jun 22, 201769.1269.2569.0669.1068.6818,000
Jun 21, 201769.4869.4869.0069.0868.6619,800
Jun 20, 201769.7269.7269.4469.4769.0440,700
Jun 19, 201769.8269.8669.7169.8169.3815,100
Jun 16, 201769.5069.7069.2969.6669.2313,500
Jun 15, 201769.2169.6069.2069.5769.1475,300
Jun 14, 201769.6069.6069.3269.4969.0633,100
Jun 13, 201769.4569.4769.2869.3768.9419,800
Jun 12, 201769.1769.5769.1769.3468.9135,600
Jun 09, 201768.6569.0968.6069.0968.6767,200
Jun 08, 201768.5968.7468.4568.5868.1626,100
Jun 07, 201768.7068.8468.5968.7468.3240,800
Jun 06, 201768.7468.8468.6768.6968.2720,200
Jun 05, 201768.8568.8868.7268.8168.3916,000
Jun 02, 201768.8968.9768.7968.8968.4755,500
Jun 01, 201768.3768.8368.2568.8368.4129,200
May 31, 201768.2068.3168.1268.2367.8120,400
May 30, 201768.0768.3068.0368.1867.7620,400
May 26, 201768.2468.2468.1068.1767.7526,100
May 25, 201768.2068.3668.1568.2467.8250,100
May 24, 201768.0468.1167.9568.0867.6623,300
May 23, 201767.9668.1367.9067.9767.5593,500
May 22, 201767.7167.9367.6667.8267.4038,300
May 22, 20170.145 Dividend
May 19, 201767.2067.8267.2067.7167.1574,900
May 18, 201766.9967.4666.8367.2266.6634,900
May 17, 201767.2867.5267.1167.1266.5652,200
May 16, 201767.8468.0067.6467.7067.1469,300
May 15, 201767.6768.0067.6767.8967.3335,100
May 12, 201767.6267.6467.4967.5566.9923,500
May 11, 201767.8467.8467.4867.7067.1420,400
May 10, 201767.7667.9367.7567.9167.3519,900
May 09, 201768.0868.0867.6067.7967.2333,800
May 08, 201768.0968.0967.9168.0267.4632,200
May 05, 201767.7968.1267.7968.0967.5319,000
May 04, 201767.8667.8667.5067.7067.1423,900
May 03, 201767.9267.9867.7167.9167.3562,700
May 02, 201768.0968.1067.8967.9767.4137,100
May 01, 201768.2468.2467.9968.0767.5125,500
Apr 28, 201768.5168.5368.0568.1767.6116,700
Apr 27, 201768.6068.6768.3668.4667.8925,400
Apr 26, 201768.6768.9468.4968.5067.9317,300
Apr 25, 201768.5668.7868.5668.6768.1039,000
Apr 24, 201768.4568.6668.2268.3967.8230,000
Apr 24, 20170.09 Dividend
Apr 21, 201768.3068.3068.0168.0967.4440,000
Apr 20, 201768.1768.5568.0568.4167.7524,300
Apr 19, 201768.4968.5368.1268.1667.5128,900
Apr 18, 201768.3268.5468.2968.4167.7597,600
Apr 17, 201768.1768.4868.1768.4867.8218,300
Apr 13, 201768.4568.5168.0568.0567.4038,200
Apr 12, 201768.5368.6368.4268.5867.9239,000
Apr 11, 201768.4768.6068.2168.6067.9429,000
Apr 10, 201768.5868.7368.3368.5167.8533,800
Apr 07, 201768.4968.6868.4768.4767.8123,500
Apr 06, 201768.3968.6068.3168.4467.7819,100
Apr 05, 201768.7169.0168.3368.3567.6918,400
Apr 04, 201768.3068.5468.1968.5367.8727,200
Apr 03, 201768.6268.6268.0868.4067.7490,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...