DHS - WisdomTree U.S. High Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201974.1074.1473.8874.0074.0010,441
Oct 16, 201973.9374.0873.7873.8473.8411,500
Oct 15, 201973.7074.1273.6974.0074.0014,600
Oct 14, 201973.7273.7273.4873.6073.6011,400
Oct 11, 201973.7474.2373.7473.7873.7856,600
Oct 10, 201972.7473.3272.7473.2073.209,900
Oct 09, 201972.7772.9272.5372.7272.7227,000
Oct 08, 201972.8672.8872.3072.3072.3018,800
Oct 07, 201973.4373.7673.3173.3173.3116,100
Oct 04, 201972.9873.6272.9873.6273.6214,100
Oct 03, 201972.3972.8171.7472.8172.8120,600
Oct 02, 201972.9372.9372.0972.3472.3427,700
Oct 01, 201974.6274.6873.5173.5573.5514,400
Sep 30, 201974.4474.6674.4474.4874.4811,000
Sep 27, 201974.5574.6373.9974.2974.2910,600
Sep 26, 201974.2574.3973.8874.2274.22528,200
Sep 25, 201973.9074.2673.8974.1974.199,200
Sep 24, 201974.3974.3973.6473.7973.7943,400
Sep 24, 20190.205 Dividend
Sep 23, 201973.9874.5373.9874.3874.1718,600
Sep 20, 201974.4374.6774.2374.2774.0721,200
Sep 19, 201974.4974.5374.2874.2874.0813,200
Sep 18, 201974.2774.2973.8674.2974.0912,300
Sep 17, 201974.3074.4174.1774.3974.1820,300
Sep 16, 201974.3374.4074.1874.3474.1413,300
Sep 13, 201974.6674.7274.2874.3574.1516,300
Sep 12, 201974.7274.8074.3774.6874.4726,100
Sep 11, 201974.0774.5874.0774.5774.3632,400
Sep 10, 201973.3073.9373.3073.9373.7313,500
Sep 09, 201973.2173.4673.1173.4173.219,800
Sep 06, 201972.7873.0072.7772.9072.7024,500
Sep 05, 201972.7573.0072.7172.7172.519,700
Sep 04, 201972.0872.3071.9972.2972.0913,400
Sep 03, 201971.0271.5370.8971.5371.3312,000
Aug 30, 201971.6771.7171.3671.5171.3112,600
Aug 29, 201971.3171.3771.0171.3371.1318,400
Aug 28, 201970.0470.7970.0470.7870.5851,300
Aug 27, 201970.9470.9870.0970.1970.0012,100
Aug 27, 20190.28 Dividend
Aug 26, 201970.7570.8970.5170.8270.3512,400
Aug 23, 201971.6271.8969.9870.2569.7820,900
Aug 22, 201971.8071.9671.5771.9271.4410,700
Aug 21, 201971.7371.7371.5371.6971.2121,200
Aug 20, 201971.7971.7971.1971.1970.7122,300
Aug 19, 201971.6471.9971.6471.9071.4210,600
Aug 16, 201970.2371.1570.2371.1270.6411,900
Aug 15, 201970.1370.3269.6669.9769.5055,300
Aug 14, 201970.8670.8970.0070.1069.6312,200
Aug 13, 201971.0071.9371.0071.6271.149,600
Aug 12, 201971.3771.3770.7671.0070.5212,800
Aug 09, 201972.1572.1571.2971.6471.1615,200
Aug 08, 201971.3072.1871.1472.1571.678,300
Aug 07, 201970.5171.2569.9971.1170.6318,300
Aug 06, 201970.8771.1170.3771.0470.5614,300
Aug 05, 201971.5271.5270.0070.5770.10138,700
Aug 02, 201972.3372.5172.0072.2171.7324,600
Aug 01, 201973.1473.6072.3972.4471.95131,700
Jul 31, 201973.8373.8972.6973.2772.7814,200
Jul 30, 201973.7273.8673.6973.8073.3114,400
Jul 29, 201974.0274.0873.9373.9773.4723,000
Jul 26, 201973.6774.0673.6774.0673.567,800
Jul 25, 201973.7373.8073.4673.5273.038,500
Jul 24, 201973.3973.8573.3973.8273.3332,900
Jul 23, 201973.0473.3572.9373.3272.8312,100
Jul 23, 20190.195 Dividend
Jul 22, 201973.2873.2872.8773.0472.3618,000
Jul 19, 201973.6573.7773.2773.2772.5846,400
Jul 18, 201973.2373.6773.0773.5672.8710,400
Jul 17, 201973.7973.7973.2073.2572.5733,400
Jul 16, 201973.8173.8873.6673.7373.0420,000
Jul 15, 201974.0074.0373.8473.8973.2010,600
Jul 12, 201973.8473.9873.7973.9673.2747,500
Jul 11, 201973.9473.9473.3673.6172.927,100
Jul 10, 201973.8573.9773.7273.8373.1412,300
Jul 09, 201973.4773.5973.3673.5672.8716,100
Jul 08, 201973.7273.7673.5273.6372.9414,200
Jul 05, 201973.6673.9073.2873.8373.1411,800
Jul 03, 201973.4773.9473.4773.9473.2542,100
Jul 02, 201973.0073.3072.9873.3072.6119,200
Jul 01, 201973.4573.4972.7573.0172.3325,100
Jun 28, 201972.5372.8372.5372.7772.0921,000
Jun 27, 201972.0072.3172.0072.2171.5330,200
Jun 26, 201972.2972.2971.8171.8171.1423,400
Jun 25, 201972.8072.8072.1572.1771.5031,200
Jun 24, 201973.2673.2672.8172.8472.1645,100
Jun 24, 20190.21 Dividend
Jun 21, 201973.4173.5073.1873.4172.5217,600
Jun 20, 201973.4073.5473.0573.5472.6426,100
Jun 19, 201972.6773.0172.5572.7971.9018,300
Jun 18, 201972.5873.0072.5872.6971.8024,700
Jun 17, 201972.1472.4372.1472.2771.3928,800
Jun 14, 201972.3072.4372.1072.3171.4318,300
Jun 13, 201972.1372.3272.0572.3271.4413,300
Jun 12, 201971.9072.1271.8271.8770.9912,400
Jun 11, 201972.0672.2271.8872.0171.1320,700
Jun 10, 201972.0572.1671.7271.7770.9017,900
Jun 07, 201971.8072.2271.7871.7870.9112,800
Jun 06, 201971.2771.7571.1071.5770.7035,800
Jun 05, 201970.9771.1070.6271.1070.2325,500
Jun 04, 201970.2470.7270.1170.7269.8632,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...